Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (FRA:BVB)
Germany · Delayed Price · Currency is EUR 3.230
+0.035 (1.10%)
At close: Aug 26, 2026
FRA:BVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.10% | 50 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.93% | 1,000 |
| Aug 24, 2026 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.57% | 3,550 |
| Aug 21, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.47% | 2,213 |
| Aug 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | 233 |
| Aug 19, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Aug 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Aug 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | 500 |
| Aug 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 4,320 |
| Aug 13, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.79% | 500 |
| Aug 12, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 1,843 |
| Aug 11, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 1.29% | 340 |
| Aug 10, 2026 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.98% | 440 |
| Aug 7, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.49% | - |
| Aug 6, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.65% | 668 |
| Aug 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Aug 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.16% | - |
| Aug 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Jul 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.98% | - |
| Jul 30, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.33% | 155 |
| Jul 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | - |
| Jul 28, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.49% | 197 |
| Jul 27, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 1.15% | 32 |
| Jul 24, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 50 |
| Jul 23, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 500 |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.16% | - |
| Jul 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.81% | - |
| Jul 17, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.65% | 20 |
| Jul 16, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | 0.16% | 52 |
| Jul 15, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.49% | 1,050 |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16% | - |
| Jul 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.83% | 137 |
| Jul 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 9, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.50% | 1,500 |
| Jul 8, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.64% | 120 |
| Jul 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.81% | - |
| Jul 6, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -0.32% | 1,550 |
| Jul 3, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 0.98% | 300 |
| Jul 2, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.66% | 50 |
| Jul 1, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.17% | - |
| Jun 30, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 350 |
| Jun 29, 2026 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 1.68% | 1,200 |
| 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 |