Boozt AB (publ) (FRA:BOK)
Germany · Delayed Price · Currency is EUR 10.32
+0.46 (4.61%)
Last updated: Apr 24, 2026, 12:52 PM CET
FRA:BOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.83% | - |
| Mar 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.68% | - |
| Mar 17, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.06% | - |
| Mar 16, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.36% | - |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.66% | - |
| Mar 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.76% | - |
| Mar 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 6.65% | - |
| Mar 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -4.20% | - |
| Mar 6, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | - |
| Mar 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.77% | - |
| Mar 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.38% | - |
| Mar 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -4.32% | - |
| Mar 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.82% | - |
| Feb 27, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.59% | - |
| Feb 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.53% | - |
| Feb 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.07% | - |
| Feb 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.41% | - |
| Feb 23, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.89% | - |
| 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% | - |