Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.285
-0.045 (-1.35%)
At close: Nov 28, 2025
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.35% | - |
| Nov 27, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 0.15% | 15 |
| Nov 26, 2025 | 3.33 | 3.33 | 3.30 | 3.33 | 3.33 | 1.99% | 2,210 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.66% | - |
| Nov 24, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.26 | 1.22% | 1,000 |
| Nov 21, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.22 | -0.46% | 10 |
| Nov 20, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.23 | 0.92% | 2,000 |
| Nov 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -0.91% | - |
| Nov 18, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.23 | 0.46% | 1,100 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.50% | - |
| Nov 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | - | - |
| Nov 13, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | 0.15% | 1,000 |
| Nov 12, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.26 | 0.76% | 500 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.24 | -1.05% | 2,597 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.27 | 1.83% | 900 |
| Nov 7, 2025 | 3.32 | 3.32 | 3.25 | 3.27 | 3.21 | -1.95% | 3,025 |
| Nov 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -0.74% | 40 |
| Nov 5, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.30 | 0.90% | 1,050 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.27 | -2.20% | 300 |
| Nov 3, 2025 | 3.46 | 3.46 | 3.40 | 3.41 | 3.34 | -0.73% | 3,350 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.37 | -0.87% | 129 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -0.14% | - |
| Oct 29, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.40 | -0.86% | 450 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | 0.29% | - |
| Oct 27, 2025 | 3.54 | 3.54 | 3.49 | 3.49 | 3.42 | -0.29% | 28 |
| Oct 24, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.43 | -1.27% | 1,000 |
| Oct 23, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.48 | 0.28% | 7,001 |
| Oct 22, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.47 | 2.02% | 1 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -1.14% | 1 |
| Oct 20, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.44 | 1.45% | 100 |
| Oct 17, 2025 | 3.47 | 3.49 | 3.45 | 3.45 | 3.39 | -1.15% | 1,500 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.43 | -1.13% | - |
| Oct 15, 2025 | 3.55 | 3.55 | 3.51 | 3.53 | 3.47 | - | 1,545 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.51 | 3.53 | 3.47 | -1.40% | 596 |
| Oct 13, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.52 | 0.70% | 1,014 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | 0.57% | - |
| Oct 9, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.47 | 0.71% | 1,580 |
| Oct 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | -0.43% | 19 |
| Oct 7, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.46 | -0.84% | 1,900 |
| Oct 6, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.49 | -0.70% | 289 |
| Oct 3, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.52 | -0.69% | 1,485 |
| Oct 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.54 | 1.26% | - |
| Oct 1, 2025 | 3.60 | 3.63 | 3.56 | 3.56 | 3.50 | -0.28% | 2,870 |
| Sep 30, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.51 | 0.56% | 1,002 |
| Sep 29, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.49 | - | 3,504 |
| Sep 26, 2025 | 3.57 | 3.58 | 3.55 | 3.55 | 3.49 | -0.98% | 573 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.57 | 3.59 | 3.52 | -0.28% | 3,958 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 0.14% | - |
| Sep 23, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.53 | -1.10% | 2,939 |
| Sep 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | 0.69% | 100 |