St Barbara Limited (FRA:BM1)
Germany · Delayed Price · Currency is EUR 0.4846
+0.0042 (0.87%)
Last updated: Oct 12, 2026, 8:08 AM CET
FRA:BM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.87% | 2,500 |
| Oct 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.21% | - |
| Oct 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.93% | - |
| Oct 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.34% | - |
| Oct 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.25% | - |
| Oct 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.38% | - |
| Oct 1, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.41% | - |
| Sep 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.05% | - |
| Sep 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.44% | - |
| Sep 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.84% | 2,500 |
| Sep 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.75% | - |
| Sep 24, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.40% | 2,500 |
| Sep 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.68% | - |
| Sep 22, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.50 | -1.11% | - |
| Sep 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | -2.96% | - |
| Sep 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.53 | 3.53% | - |
| Sep 17, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | 5.59% | 3,000 |
| Sep 16, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.48 | -2.02% | 15,000 |
| Sep 15, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.49 | 2.66% | 11,000 |
| Sep 14, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.48 | -0.49% | 6,000 |
| Sep 11, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.48 | -4.50% | 12,015 |
| Sep 10, 2026 | 0.51 | 0.54 | 0.51 | 0.53 | 0.50 | 20.70% | 48,000 |
| Sep 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -5.35% | - |
| Sep 8, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.44 | 4.33% | 6,000 |
| Sep 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -1.24% | - |
| Sep 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.16% | - |
| Sep 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -1.15% | 7,000 |
| Sep 2, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | -2.41% | 1,000 |
| Sep 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.09% | 10,000 |
| Aug 31, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -3.49% | - |
| Aug 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 21.11% | - |
| Aug 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37 | -5.48% | - |
| Aug 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | -2.91% | 10,000 |
| Aug 25, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.41 | 10.36% | 12,000 |
| Aug 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.37 | -1.66% | - |
| Aug 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38 | -2.78% | - |
| Aug 20, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.39 | 7.33% | 17,500 |
| Aug 19, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.36 | 4.89% | 28,000 |
| Aug 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 3.11% | - |
| Aug 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | -1.89% | - |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -1.04% | 5,000 |
| Aug 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -1.73% | - |
| Aug 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | 5.23% | - |
| Aug 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | -6.68% | 40,000 |
| Aug 10, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.36 | 7.22% | 40,000 |
| Aug 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 6.48% | 10,000 |
| Aug 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31 | 3.45% | - |
| Aug 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | 10.53% | - |
| Aug 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | 9.23% | 30,000 |