Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 2.970
-0.005 (-0.17%)
At close: Jun 26, 2026
FRA:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -0.17% | 140 |
| Jun 25, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.50% | 1,683 |
| Jun 24, 2026 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -0.17% | 1,600 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.17% | 4,130 |
| Jun 22, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -1.97% | 2,800 |
| Jun 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.49% | 32 |
| Jun 18, 2026 | 3.03 | 3.04 | 3.02 | 3.04 | 3.04 | - | 1,900 |
| Jun 17, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -0.82% | 5,000 |
| Jun 16, 2026 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | -0.65% | 1,690 |
| Jun 15, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.16% | 2,211 |
| Jun 12, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 1.82% | 300 |
| Jun 11, 2026 | 2.98 | 3.04 | 2.98 | 3.03 | 3.03 | 1.17% | 1,010 |
| Jun 10, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.99% | 1,300 |
| Jun 9, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -0.33% | 6,200 |
| Jun 8, 2026 | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | -1.14% | 6,230 |
| Jun 5, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 16 |
| Jun 4, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 200 |
| Jun 3, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -1.44% | 30 |
| Jun 2, 2026 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | 0.65% | 100 |
| Jun 1, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.48% | 265 |
| May 29, 2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | -0.16% | 1,840 |
| May 28, 2026 | 3.11 | 3.12 | 3.09 | 3.12 | 3.12 | 0.32% | 221 |
| May 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.16% | 100 |
| May 26, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -0.48% | 100 |
| May 25, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -1.11% | 2,303 |
| May 22, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 1.45% | 231 |
| May 21, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 0.81% | 300 |
| May 20, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.49% | 2,236 |
| May 19, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.16% | 572 |
| May 18, 2026 | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | 0.99% | 115 |
| May 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.16% | - |
| May 14, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.17% | 491 |
| May 13, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 0.17% | 1,600 |
| May 12, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 620 |
| May 11, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.16% | 25 |
| May 8, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | 108 |
| May 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.81% | - |
| May 6, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.65% | 650 |
| May 5, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -2.10% | 400 |
| May 4, 2026 | 3.18 | 3.20 | 3.09 | 3.09 | 3.09 | -2.98% | 490 |
| Apr 30, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | -0.16% | 300 |
| Apr 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Apr 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 23 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.94% | 5,080 |
| Apr 23, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -1.09% | 630 |
| Apr 22, 2026 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | - | 878 |
| Apr 21, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.83% | - |
| Apr 20, 2026 | 3.32 | 3.32 | 3.24 | 3.29 | 3.29 | -1.05% | 2,034 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.04% | - |