Boozt AB (publ) (FRA:BOK)
Germany · Delayed Price · Currency is EUR 11.95
+0.14 (1.19%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:BOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.67% | - |
| Jun 1, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.71% | - |
| May 29, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.68% | - |
| May 28, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.29% | - |
| May 27, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.44% | - |
| May 26, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.59% | - |
| May 25, 2026 | 11.79 | 11.86 | 11.79 | 11.86 | 11.86 | 4.40% | - |
| May 22, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.71% | - |
| May 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.44% | - |
| May 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | - |
| May 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% | - |
| May 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.72% | - |
| May 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.52% | - |
| May 14, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.54% | - |
| May 13, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.45% | - |
| May 12, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.54% | - |
| May 11, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | - |
| May 8, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.69% | - |
| May 7, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.19% | - |
| May 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.29% | - |
| May 5, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.63% | - |
| May 4, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.57% | - |
| Apr 30, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -2.78% | - |
| Apr 29, 2026 | 10.77 | 11.15 | 10.77 | 11.15 | 11.15 | 4.89% | 550 |
| Apr 28, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.28% | - |
| Apr 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3.29% | - |
| Apr 24, 2026 | 9.89 | 10.32 | 9.89 | 10.32 | 10.32 | 4.61% | 30 |
| Apr 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.09% | - |
| Apr 22, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | - |
| Apr 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.70% | - |
| Apr 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.70% | - |
| Apr 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.67% | - |
| Apr 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 5.72% | - |
| Apr 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.16% | - |
| Apr 14, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.33% | - |
| Apr 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.99% | - |
| Apr 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.31% | - |
| Apr 9, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.24% | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.85% | - |
| Apr 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.20% | - |
| Apr 2, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% | - |
| Apr 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 7.37% | - |
| Mar 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.17% | - |
| Mar 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.19% | - |
| Mar 27, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.06% | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.17% | - |
| Mar 25, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.92% | - |
| Mar 24, 2026 | 8.11 | 8.17 | 8.11 | 8.17 | 8.17 | 3.22% | - |
| Mar 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -3.60% | - |
| Mar 20, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% | - |