Boozt AB (publ) (FRA:BOK)
Germany · Delayed Price · Currency is EUR 9.92
-0.41 (-3.92%)
At close: Jan 9, 2026
Boozt AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -5.64% | - |
| Dec 4, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 3.37% | 250 |
| Dec 3, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.79% | - |
| Dec 2, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.72% | - |
| Dec 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.67% | - |
| 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% | - |