Bumrungrad Hospital Public Company Limited (FRA:BZ7A)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
Sep 18, 2026, 8:13 AM CET
FRA:BZ7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Sep 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Sep 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Sep 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Sep 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Sep 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | 40 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Aug 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.09% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -1.90% | - |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | 0.96% | - |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | - | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | 1.96% | - |
| Aug 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 2.00% | - |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | - |
| Aug 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 2.04% | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | -2.00% | - |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 2.46% | - |
| Aug 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | 0.83% | - |
| Aug 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.74 | -0.41% | - |
| Aug 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | -1.22% | - |
| Aug 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | 0.82% | - |
| Aug 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | -0.81% | - |
| Aug 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | 1.23% | - |
| Aug 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 1.25% | - |
| Aug 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | - | - |
| Aug 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | -3.61% | - |
| Jul 31, 2026 | 4.78 | 4.98 | 4.78 | 4.98 | 4.88 | 5.06% | 613 |
| Jul 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | 1.28% | - |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | - | - |
| Jul 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.43% | - |
| Jul 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 3.07% | - |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | -0.87% | - |
| Jul 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -0.86% | - |
| Jul 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -0.85% | - |
| Jul 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | - | - |
| Jul 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -1.68% | - |
| Jul 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | 1.28% | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -0.42% | - |
| Jul 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 0.43% | - |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | -4.08% | - |
| Jul 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 2.51% | - |