BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 3.520
+0.120 (3.53%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:BGK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 250 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Oct 20, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 19, 2026 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -4.35% | - |
| Oct 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Oct 15, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Oct 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Oct 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 250 |
| Oct 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Oct 7, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | -1.46% | - |
| Oct 6, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -1.90% | - |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 2, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -1.38% | - |
| Oct 1, 2026 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 2.35% | - |
| Sep 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Sep 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Sep 25, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | - |
| Sep 24, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.38% | - |
| Sep 23, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | - |
| Sep 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 21, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | -0.95% | - |
| Sep 18, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Sep 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Sep 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 15, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Sep 14, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Sep 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Sep 9, 2026 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Sep 8, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Sep 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Sep 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Sep 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Sep 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Sep 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Aug 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Aug 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Aug 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Aug 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Aug 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Aug 17, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 3.91% | - |