Bumrungrad Hospital Public Company Limited (FRA:BZ7A)
Germany · Delayed Price · Currency is EUR 5.10
+0.05 (0.99%)
Oct 23, 2026, 9:07 AM CEST
FRA:BZ7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 70 |
| Oct 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Oct 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Oct 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Oct 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Oct 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 70 |
| Oct 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Oct 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Oct 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Oct 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Oct 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Oct 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Oct 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 1, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Sep 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Sep 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| 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% | - |