Boozt AB (publ) (FRA:BOK)
Germany · Delayed Price · Currency is EUR 8.45
+0.11 (1.32%)
Last updated: Feb 20, 2026, 9:59 AM CET
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.32% | - |
| Feb 19, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.46% | - |
| Feb 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.06% | - |
| Feb 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.17% | - |
| Feb 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.57% | - |
| Feb 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.69% | - |
| Feb 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.06% | - |
| Feb 11, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.55% | - |
| Feb 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.56% | - |
| Feb 9, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.62% | - |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.58% | - |
| Feb 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.53% | - |
| Feb 4, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.75% | - |
| Feb 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.44% | - |
| Feb 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.82% | - |
| Jan 30, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.73% | - |
| Jan 29, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.74% | - |
| Jan 28, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.73% | - |
| Jan 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.45% | - |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.32% | - |
| Jan 23, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | - |
| Jan 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.49% | - |
| Jan 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.85% | - |
| Jan 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.62% | - |
| Jan 19, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -4.18% | - |
| Jan 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.59% | - |
| Jan 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.02% | - |
| Jan 14, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.08% | - |
| Jan 13, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.02% | - |
| Jan 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.15% | - |
| Jan 9, 2026 | 10.36 | 10.36 | 9.92 | 9.92 | 9.92 | -3.92% | - |
| Jan 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.88% | - |
| Jan 7, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | - |
| Jan 6, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.92% | - |
| Jan 5, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.39% | - |
| Jan 2, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.33% | - |
| Dec 30, 2025 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 0.38% | - |
| Dec 29, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | - |
| Dec 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Dec 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.77% | - |
| Dec 19, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.78% | - |
| Dec 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.44% | - |
| Dec 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Dec 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.47% | - |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.35% | - |
| Dec 12, 2025 | 9.70 | 9.86 | 9.70 | 9.86 | 9.86 | 0.10% | - |
| Dec 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.07% | - |
| Dec 10, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.47% | - |
| Dec 9, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.19% | - |
| Dec 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.88% | - |