BTS Group AB (publ) (FRA:BX1B)
Germany · Delayed Price · Currency is EUR 11.72
-0.10 (-0.85%)
At close: Nov 28, 2025
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.85% | - |
| Nov 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% | - |
| Nov 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.95% | - |
| Nov 25, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.35% | - |
| Nov 24, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.17% | - |
| Nov 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.36% | - |
| Nov 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.02% | - |
| Nov 19, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.33% | - |
| Nov 18, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Nov 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -5.05% | - |
| Nov 14, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | -3.79% | - |
| Nov 13, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.89 | -10.10% | - |
| Nov 12, 2025 | 16.64 | 16.64 | 14.66 | 14.66 | 14.34 | -10.50% | 120 |
| Nov 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.02 | 0.12% | - |
| Nov 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.00 | -2.04% | - |
| Nov 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.33 | -0.83% | - |
| Nov 6, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.47 | -0.36% | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.53 | -0.82% | - |
| Nov 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.67 | 1.67% | - |
| Nov 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.39 | 0.12% | - |
| Oct 31, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.37 | -1.88% | - |
| Oct 30, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.69 | - | - |
| Oct 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.69 | -0.35% | - |
| Oct 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.74 | 0.23% | - |
| Oct 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.71 | 0.23% | - |
| Oct 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.67 | -0.23% | - |
| Oct 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.71 | 0.83% | - |
| Oct 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.57 | 1.56% | - |
| Oct 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | 1.46% | - |
| Oct 20, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.08 | -0.60% | - |
| Oct 17, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.18 | -0.12% | - |
| Oct 16, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.20 | 0.98% | - |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.04 | -1.68% | - |
| Oct 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | 2.21% | - |
| Oct 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 15.96 | -0.85% | - |
| Oct 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.10 | -0.48% | - |
| Oct 9, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.18 | 0.73% | - |
| Oct 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.06 | -0.12% | - |
| Oct 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.08 | 0.86% | - |
| Oct 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.94 | 2.64% | - |
| Oct 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.53 | -0.38% | - |
| Oct 2, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.59 | 0.89% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.45 | 1.67% | - |
| Sep 30, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.20 | -0.26% | - |
| Sep 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.24 | 0.65% | - |
| Sep 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.14 | -0.64% | - |
| Sep 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.24 | -2.50% | - |
| Sep 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.63 | -0.12% | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.65 | -0.99% | - |
| Sep 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.81 | -0.74% | - |