Stock3 AG (FRA:BOG)
Germany · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:BOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | 3.55% | - |
| 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 | - | - |
| May 8, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| May 7, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| May 6, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| May 5, 2026 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | - | 69 |
| May 4, 2026 | 29.60 | 29.60 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Apr 30, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Apr 29, 2026 | 29.60 | 30.60 | 29.20 | 30.60 | 30.60 | 4.79% | 40 |
| Apr 28, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 27, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 24, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 23, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 22, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 20, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - | - |
| Apr 17, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Apr 16, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 15, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 13, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 10, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 9, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 7, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 100 |
| Apr 2, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Mar 25, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 24, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 23, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |