Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.265
+0.005 (0.15%)
At close: Jan 30, 2026
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 3,362 |
| Jan 15, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 2,248 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.15% | 104 |
| Jan 13, 2026 | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.45% | 5,751 |
| Jan 12, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 0.75% | 400 |
| Jan 9, 2026 | 3.29 | 3.36 | 3.29 | 3.33 | 3.33 | 1.52% | 710 |
| Jan 8, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -1.20% | 10 |
| Jan 7, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.76% | 98 |
| Jan 6, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 0.92% | 1 |
| Jan 5, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | - | 500 |
| Jan 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.15% | 400 |
| Dec 30, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.62% | 2,097 |
| Dec 29, 2025 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | 0.15% | 1,901 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | -1.22% | 2,411 |
| Dec 22, 2025 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 0.46% | 595 |
| Dec 19, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.15% | 327 |
| Dec 18, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.93% | 125 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Dec 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Dec 15, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.61% | 2,310 |
| Dec 12, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.15% | 1 |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 1,000 |
| Dec 10, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -0.15% | 145 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -0.60% | 5,520 |
| Dec 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.75% | - |
| Dec 5, 2025 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 1,050 |
| Dec 4, 2025 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | 0.76% | 118 |
| Dec 3, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -1.49% | 4,030 |
| Dec 2, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.90% | 60 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | 0.91% | 1,794 |
| 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% | - |