Bumrungrad Hospital Public Company Limited (FRA:BZ7A)
Germany · Delayed Price · Currency is EUR 4.340
-0.120 (-2.69%)
Apr 24, 2026, 8:19 AM CET
FRA:BZ7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | - | 0.45% | 272 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Apr 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Apr 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Apr 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Apr 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Apr 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Apr 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Apr 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | - |
| Apr 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Apr 1, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33% | - |
| Mar 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Mar 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Mar 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Mar 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.31% | - |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Mar 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Mar 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Mar 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Mar 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.42 | 0.43% | - |
| Mar 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.40 | -1.69% | - |
| Mar 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.48 | -1.67% | - |
| Mar 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.55 | 0.42% | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.53 | 6.22% | - |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.27 | -1.75% | - |
| Mar 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.34 | -1.29% | - |
| Mar 5, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.40 | 0.87% | - |
| Mar 4, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.36 | -6.50% | 272 |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.66 | 0.41% | - |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.65 | -13.27% | - |
| Feb 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.36 | 5.61% | - |
| Feb 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.07 | 3.88% | - |
| Feb 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 3.00% | - |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | -1.96% | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | -0.97% | - |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 1.98% | - |
| Feb 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | 1.00% | - |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - | - |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | 0.40% | - |
| Feb 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.72 | -1.39% | - |
| Feb 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | 1.00% | - |
| Feb 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | 3.31% | - |