Stock3 AG (FRA:BOG)
Germany · Delayed Price · Currency is EUR 29.60
+1.00 (3.50%)
At close: Jan 9, 2026
Stock3 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.60 | 29.60 | 28.00 | 29.60 | 29.60 | 3.50% | - |
| Jan 8, 2026 | 29.20 | 29.20 | 28.00 | 28.60 | 28.60 | -2.05% | 27 |
| Jan 7, 2026 | 28.60 | 29.20 | 28.00 | 29.20 | 29.20 | 2.10% | 69 |
| Jan 6, 2026 | 28.80 | 28.80 | 28.00 | 28.60 | 28.60 | -0.69% | 70 |
| Jan 5, 2026 | 28.20 | 28.80 | 27.80 | 28.80 | 28.80 | 3.60% | 420 |
| Jan 2, 2026 | 27.80 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | - |
| Dec 30, 2025 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Dec 29, 2025 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | 1.48% | - |
| Dec 23, 2025 | 27.20 | 27.60 | 26.60 | 27.00 | 27.00 | 1.50% | 32 |
| Dec 22, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | - |
| Dec 19, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -3.70% | 20 |
| Dec 18, 2025 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | -4.26% | - |
| Dec 17, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Dec 16, 2025 | 26.40 | 27.40 | 26.40 | 27.00 | 27.00 | -1.46% | - |
| Dec 15, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 12, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 11, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Dec 10, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 9, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Dec 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Dec 5, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 4, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 7.75% | - |
| Nov 20, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 19, 2025 | 27.60 | 27.60 | 25.20 | 25.20 | 25.20 | -10.00% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 17, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 14, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 13, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 12, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 11, 2025 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 6, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 31, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 30, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 29, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 28, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 23, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 22, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 21, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 20, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 17, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 16, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 15, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 14, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |