BigBen Interactive (FRA:BX9)
Germany · Delayed Price · Currency is EUR 1.022
+0.136 (15.35%)
At close: Nov 28, 2025
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 5.68% | 1,156 |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 15.35% | - |
| Nov 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -11.58% | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.87% | - |
| Nov 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 16.65% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -13.02% | - |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.34% | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.72% | - |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Nov 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | - |
| Nov 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.92% | - |
| Nov 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -10.74% | - |
| Nov 10, 2025 | 0.85 | 1.11 | 0.85 | 1.11 | 1.11 | 12.49% | 2,746 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.30% | - |
| Nov 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.58% | - |
| Nov 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.93% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 14.89% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.79% | - |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 17.41% | - |
| Oct 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -18.31% | - |
| Oct 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.78% | - |
| Oct 27, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 3.67% | 2,957 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.20% | - |
| Oct 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.99% | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.08% | - |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.93% | - |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.90% | - |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.17% | - |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 15.41% | - |
| Oct 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.99% | - |
| Oct 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.28% | - |
| Oct 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.20% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.12% | - |
| Oct 9, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.06% | 10,253 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.41% | - |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.97% | - |
| Oct 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Oct 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.12% | - |
| Oct 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Oct 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 10.90% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.75% | - |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Sep 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.65% | - |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.27% | - |