BGSF, Inc. (FRA:BGK0)
Germany · Delayed Price · Currency is EUR 5.35
+0.05 (0.94%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:BGK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Apr 21, 2026 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 11.00% | 70 |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Apr 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Apr 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72% | - |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Apr 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | - |
| Apr 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Apr 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Apr 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | 200 |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 30, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Mar 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Mar 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Mar 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Mar 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Mar 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Mar 12, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Mar 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 50 |
| Mar 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Mar 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | 250 |
| Mar 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Mar 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Mar 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Feb 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Feb 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Feb 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Feb 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Feb 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Feb 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Feb 18, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | -1.20% | 70 |
| Feb 17, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 5.04% | 132 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.59% | - |
| Feb 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |