Bumrungrad Hospital Public Company Limited (FRA:BZ7A)
Germany · Delayed Price · Currency is EUR 4.680
-0.020 (-0.43%)
Jul 28, 2026, 8:25 AM CET
FRA:BZ7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Jul 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Jul 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jul 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jul 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Jul 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jul 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Jul 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Jul 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jul 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Jul 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Jul 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Jul 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Jul 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Jul 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Jun 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Jun 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Jun 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jun 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jun 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jun 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Jun 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Jun 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jun 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jun 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.41% | - |
| Jun 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jun 11, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Jun 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -6.53% | - |
| Jun 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | 200 |
| Jun 5, 2026 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 7.86% | 400 |
| Jun 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jun 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Jun 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| May 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| May 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| May 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| May 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| May 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| May 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| May 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |