Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 2.975
-0.060 (-1.98%)
At close: Mar 27, 2026
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.01 | 3.05 | 2.98 | 2.98 | 2.98 | -1.98% | 1,332 |
| Mar 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Mar 25, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 2.17% | 5,658 |
| Mar 24, 2026 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | -0.17% | 705 |
| Mar 23, 2026 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | -0.50% | 21,465 |
| Mar 20, 2026 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | -0.82% | 7,258 |
| Mar 19, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | 630 |
| Mar 18, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 0.17% | 13,750 |
| Mar 17, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -1.15% | 14,000 |
| Mar 16, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -0.49% | 2,250 |
| Mar 13, 2026 | 3.06 | 3.07 | 3.04 | 3.07 | 3.07 | 1.15% | 25,750 |
| Mar 12, 2026 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | -1.14% | 630 |
| Mar 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | - |
| Mar 10, 2026 | 3.06 | 3.09 | 3.06 | 3.06 | 3.06 | - | 1,410 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -2.70% | 22,763 |
| Mar 6, 2026 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | - | 3,119 |
| Mar 5, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | 2.78% | 20 |
| Mar 4, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | - | 2,250 |
| Mar 3, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -1.45% | 21,130 |
| Mar 2, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | -0.48% | 2,220 |
| Feb 27, 2026 | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | -0.79% | 3,460 |
| Feb 26, 2026 | 3.17 | 3.27 | 3.15 | 3.15 | 3.15 | -1.56% | 3,628 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.18 | 3.20 | 3.20 | -2.89% | 10,050 |
| Feb 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.15% | - |
| Feb 23, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -1.35% | 6 |
| Feb 20, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.91% | 30 |
| Feb 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.15% | - |
| Feb 18, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.31 | 1.85% | 1,000 |
| Feb 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Feb 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Feb 13, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Feb 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.76% | 590 |
| Feb 11, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.30% | 86 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 4,100 |
| Feb 9, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.07% | 412 |
| Feb 6, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.31% | 1,110 |
| Feb 5, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.15% | 335 |
| Feb 4, 2026 | 3.25 | 3.26 | 3.24 | 3.26 | 3.26 | -0.15% | 1,610 |
| Feb 3, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.61% | 400 |
| Feb 2, 2026 | 3.27 | 3.30 | 3.27 | 3.28 | 3.28 | 0.46% | 1,553 |
| Jan 30, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.15% | 500 |
| Jan 29, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.46% | 475 |
| Jan 28, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | 900 |
| Jan 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 1,504 |
| Jan 26, 2026 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | - | 1,002 |
| Jan 23, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 4,125 |
| Jan 22, 2026 | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | 0.15% | 2,500 |
| Jan 21, 2026 | 3.27 | 3.30 | 3.27 | 3.27 | 3.27 | -0.46% | 2,452 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.20% | 300 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -2.06% | 110 |