Boozt AB (publ) (FRA:BOK)
Germany · Delayed Price · Currency is EUR 9.65
0.00 (0.00%)
At close: Nov 28, 2025
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.68% | - |
| Nov 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 4.99% | - |
| Nov 25, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.60% | - |
| Nov 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.93% | - |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.60% | 105 |
| Nov 20, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.91% | - |
| Nov 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.47% | - |
| Nov 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.71% | - |
| Nov 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.32% | - |
| Nov 14, 2025 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Nov 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.95% | - |
| Nov 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3.83% | - |
| Nov 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.74% | - |
| Nov 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.28% | - |
| Nov 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.17% | - |
| Nov 6, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.16% | - |
| Nov 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.28% | - |
| Nov 4, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -6.70% | - |
| Nov 3, 2025 | 9.31 | 9.50 | 9.31 | 9.40 | 9.40 | -0.27% | 721 |
| Oct 31, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.95% | - |
| Oct 30, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.83% | - |
| Oct 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.00% | - |
| Oct 27, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.45% | - |
| Oct 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.03% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% | - |
| Oct 22, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.46% | - |
| Oct 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.70% | - |
| Oct 20, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.44% | - |
| Oct 17, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% | - |
| Oct 16, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 3.17% | - |
| Oct 15, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.17% | - |
| Oct 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Oct 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.57% | - |
| Oct 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.49% | - |
| Oct 9, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 3.07% | - |
| Oct 8, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.06% | - |
| Oct 7, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.39% | - |
| Oct 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.99% | - |
| Oct 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Oct 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% | - |
| Oct 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.29% | - |
| Sep 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.06% | - |
| Sep 26, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.46% | - |
| Sep 25, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% | - |
| Sep 24, 2025 | 8.71 | 8.74 | 8.71 | 8.74 | 8.74 | 1.39% | - |
| Sep 23, 2025 | 8.85 | 8.85 | 8.62 | 8.62 | 8.62 | 0.64% | - |
| Sep 22, 2025 | 8.63 | 8.63 | 8.57 | 8.57 | 8.57 | 0.47% | - |