BTS Group AB (publ) (FRA:BX1B)
Germany · Delayed Price · Currency is EUR 12.44
+0.20 (1.63%)
At close: Mar 27, 2026
FRA:BX1B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.63% | - |
| Mar 26, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.13% | - |
| Mar 25, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | - |
| Mar 24, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.82% | - |
| Mar 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.61% | - |
| Mar 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.96% | - |
| Mar 19, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Mar 18, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.45% | - |
| Mar 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.92% | - |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.04% | - |
| Mar 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.31% | - |
| Mar 12, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% | - |
| Mar 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.09% | - |
| Mar 10, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.58% | - |
| Mar 9, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.44% | - |
| Mar 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 3.49% | - |
| Mar 5, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 5.06% | - |
| Mar 4, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -6.37% | - |
| Mar 3, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -3.62% | - |
| Mar 2, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 10.05% | 200 |
| Feb 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.53% | - |
| Feb 26, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Feb 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.00% | - |
| Feb 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -6.82% | - |
| Feb 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 34.80% | - |
| Feb 20, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.34% | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.61% | - |
| Feb 18, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.21% | - |
| Feb 17, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.37% | - |
| Feb 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.27% | - |
| Feb 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.48% | - |
| Feb 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -3.39% | - |
| Feb 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.95% | - |
| Feb 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.75% | - |
| Feb 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% | - |
| Feb 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.61% | - |
| Feb 5, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -3.07% | - |
| Feb 4, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.98% | - |
| Feb 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.73% | - |
| Feb 2, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.30% | - |
| Jan 30, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -4.11% | - |
| Jan 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% | - |
| Jan 28, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% | - |
| Jan 27, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.16% | - |
| Jan 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% | - |
| Jan 23, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.38% | - |
| Jan 22, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% | - |
| Jan 21, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.13% | - |
| Jan 20, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.22% | - |
| Jan 19, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.25% | - |