FRA:BMW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	89.95	91.50	89.90	90.25	90.25	0.56%	1,795
Feb 19, 2026	90.35	90.35	89.75	89.75	89.75	-1.21%	1,515
Feb 18, 2026	89.60	91.05	89.60	90.85	90.85	1.00%	1,093
Feb 17, 2026	88.15	89.95	88.15	89.95	89.95	1.64%	50
Feb 16, 2026	88.45	88.50	88.45	88.50	88.50	-0.34%	38
Feb 13, 2026	87.65	88.80	87.65	88.80	88.80	1.02%	40
Feb 12, 2026	86.80	87.90	86.80	87.90	87.90	-1.18%	88
Feb 11, 2026	88.65	88.95	88.65	88.95	88.95	0.74%	10
Feb 10, 2026	89.20	89.20	88.30	88.30	88.30	0.57%	65
Feb 9, 2026	88.60	88.60	87.55	87.80	87.80	-	208
Feb 6, 2026	88.00	88.00	86.40	87.80	87.80	0.46%	1,217
Feb 5, 2026	90.85	90.85	86.90	87.40	87.40	-2.94%	104
Feb 4, 2026	87.95	90.05	87.95	90.05	90.05	2.86%	65
Feb 3, 2026	87.45	88.70	87.45	87.55	87.55	1.74%	50
Feb 2, 2026	86.50	86.50	86.05	86.05	86.05	-1.26%	100
Jan 30, 2026	86.50	87.15	86.50	87.15	87.15	0.58%	163
Jan 29, 2026	86.25	87.75	86.25	86.65	86.65	1.35%	138
Jan 28, 2026	86.50	86.50	85.50	85.50	85.50	-1.38%	200
Jan 27, 2026	87.15	87.75	86.30	86.70	86.70	-1.20%	916
Jan 26, 2026	87.85	87.85	87.55	87.75	87.75	0.75%	156
Jan 23, 2026	87.45	88.00	87.10	87.10	87.10	-0.63%	103
Jan 22, 2026	88.90	88.90	87.55	87.65	87.65	1.98%	195
Jan 21, 2026	85.25	86.55	85.25	85.95	85.95	0.53%	370
Jan 20, 2026	84.50	86.00	84.50	85.50	85.50	0.47%	228
Jan 19, 2026	84.25	85.50	83.80	85.10	85.10	-4.22%	2,620
Jan 16, 2026	89.40	89.55	88.45	88.85	88.85	-0.95%	262
Jan 15, 2026	90.05	90.05	89.05	89.70	89.70	0.22%	49
Jan 14, 2026	88.10	89.70	88.10	89.50	89.50	1.53%	200
Jan 13, 2026	88.70	89.05	88.15	88.15	88.15	-1.73%	182
Jan 12, 2026	91.35	91.35	89.70	89.70	89.70	-1.97%	792
Jan 9, 2026	90.30	92.95	90.30	91.50	91.50	1.78%	395
Jan 8, 2026	92.15	92.15	89.90	89.90	89.90	-2.65%	135
Jan 7, 2026	92.65	93.00	91.90	92.35	92.35	-0.22%	151
Jan 6, 2026	92.35	92.65	92.35	92.55	92.55	0.43%	82
Jan 5, 2026	94.30	95.70	92.15	92.15	92.15	-2.44%	979
Jan 2, 2026	90.85	94.50	90.85	94.45	94.45	2.05%	810
Dec 30, 2025	92.55	92.55	92.55	92.55	92.55	0.60%	10
Dec 29, 2025	90.60	92.00	90.60	92.00	92.00	1.27%	218
Dec 23, 2025	91.75	91.75	90.85	90.85	90.85	-1.09%	305
Dec 22, 2025	92.15	92.50	91.85	91.85	91.85	-0.49%	250
Dec 19, 2025	90.90	92.30	90.90	92.30	92.30	1.04%	250
Dec 18, 2025	91.40	91.95	91.10	91.35	91.35	-0.05%	258
Dec 17, 2025	92.65	92.65	91.40	91.40	91.40	-0.71%	410
Dec 16, 2025	85.35	92.05	85.35	92.05	92.05	6.48%	926
Dec 15, 2025	87.05	87.35	86.45	86.45	86.45	0.58%	345
Dec 12, 2025	85.95	85.95	85.95	85.95	85.95	-0.52%	-
Dec 11, 2025	85.85	86.80	85.85	86.40	86.40	0.17%	151
Dec 10, 2025	87.35	88.00	86.25	86.25	86.25	-1.93%	402
Dec 9, 2025	88.40	88.40	87.90	87.95	87.95	-0.06%	94
Dec 8, 2025	87.15	88.40	87.15	88.00	88.00	0.80%	520