BigBen Interactive (FRA:BX9)
Germany · Delayed Price · Currency is EUR 0.7460
-0.1390 (-15.71%)
At close: Dec 30, 2025
BigBen Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Jan 8, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.26% | - |
| Jan 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.04% | - |
| Jan 6, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.39% | - |
| Jan 5, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -9.86% | - |
| Jan 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 14.21% | - |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -15.71% | - |
| Dec 29, 2025 | 0.74 | 0.89 | 0.74 | 0.89 | 0.89 | -0.78% | 8,354 |
| Dec 23, 2025 | 0.76 | 0.89 | 0.76 | 0.89 | 0.89 | 17.37% | 949 |
| Dec 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.68% | - |
| Dec 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.78% | - |
| Dec 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -16.63% | - |
| Dec 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.29% | - |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.72% | - |
| Dec 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 14.69% | - |
| Dec 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -13.79% | - |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | - |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.11% | - |
| Dec 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.92% | - |
| Dec 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.98% | - |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -9.91% | - |
| 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 |