Stock3 AG (FRA:BOG)
Germany · Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:BOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 30.60 | 30.60 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 13, 2026 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | - |
| Jul 10, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | - |
| Jul 9, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | - | - |
| Jul 8, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | - | - |
| Jul 7, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | - | - |
| Jul 6, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 3, 2026 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 2.84% | - |
| Jul 2, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 1, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jun 29, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Jun 26, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | - |
| Jun 25, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 24, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 23, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 22, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 19, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 18, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 16, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | - |
| Jun 15, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jun 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 9, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -1.40% | - |
| Jun 8, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jun 4, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jun 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| May 29, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| May 28, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 1.37% | - |
| May 27, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| May 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 25, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| May 22, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| May 21, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| May 20, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| May 19, 2026 | 29.20 | 29.20 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| May 18, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| May 15, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| May 14, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| May 13, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| May 12, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| May 11, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |