Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 71.44
-0.02 (-0.03%)
Last updated: Nov 28, 2025, 3:48 PM CET
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.82 | 71.82 | 71.44 | 71.44 | 71.44 | -0.03% | - |
| Nov 27, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -1.41% | - |
| Nov 26, 2025 | 72.24 | 72.48 | 72.24 | 72.48 | 72.48 | 2.20% | - |
| Nov 25, 2025 | 69.66 | 70.92 | 69.66 | 70.92 | 70.92 | 1.98% | - |
| Nov 24, 2025 | 70.22 | 70.22 | 69.54 | 69.54 | 69.54 | 0.87% | - |
| Nov 21, 2025 | 68.96 | 68.96 | 68.94 | 68.94 | 68.94 | -2.02% | - |
| Nov 20, 2025 | 69.40 | 70.36 | 69.40 | 70.36 | 70.36 | 1.32% | - |
| Nov 19, 2025 | 69.54 | 69.54 | 69.08 | 69.44 | 69.44 | -0.74% | 36 |
| Nov 18, 2025 | 69.58 | 69.96 | 69.58 | 69.96 | 69.96 | -2.18% | - |
| Nov 17, 2025 | 70.22 | 71.52 | 70.22 | 71.52 | 71.52 | -0.75% | 165 |
| Nov 14, 2025 | 71.04 | 72.06 | 71.04 | 72.06 | 72.06 | -1.50% | - |
| Nov 13, 2025 | 73.14 | 73.16 | 73.14 | 73.16 | 72.69 | -3.51% | - |
| Nov 12, 2025 | 75.22 | 75.82 | 74.60 | 75.82 | 75.33 | 0.72% | 15 |
| Nov 11, 2025 | 75.12 | 75.28 | 75.12 | 75.28 | 74.79 | -0.26% | - |
| Nov 10, 2025 | 74.60 | 77.60 | 74.60 | 75.48 | 74.99 | 2.17% | 67 |
| Nov 7, 2025 | 74.02 | 75.54 | 73.88 | 73.88 | 73.40 | -0.08% | 50 |
| Nov 6, 2025 | 74.76 | 74.76 | 73.94 | 73.94 | 73.46 | -1.07% | - |
| Nov 5, 2025 | 73.84 | 74.74 | 73.84 | 74.74 | 74.26 | 0.97% | - |
| Nov 4, 2025 | 73.06 | 74.02 | 73.06 | 74.02 | 73.54 | 0.19% | - |
| Nov 3, 2025 | 75.58 | 75.58 | 73.88 | 73.88 | 73.40 | 1.18% | - |
| Oct 31, 2025 | 71.24 | 73.02 | 71.24 | 73.02 | 72.55 | 1.16% | 214 |
| Oct 30, 2025 | 70.62 | 72.18 | 70.62 | 72.18 | 71.71 | -0.47% | - |
| Oct 29, 2025 | 73.36 | 73.36 | 72.52 | 72.52 | 72.05 | -0.79% | - |
| Oct 28, 2025 | 73.92 | 73.92 | 72.78 | 73.10 | 72.63 | -5.04% | 50 |
| Oct 27, 2025 | 77.64 | 77.64 | 76.98 | 76.98 | 76.48 | -9.26% | - |
| Oct 24, 2025 | 84.94 | 84.94 | 84.84 | 84.84 | 84.29 | -2.57% | 40 |
| Oct 23, 2025 | 85.04 | 87.08 | 85.04 | 87.08 | 86.52 | 0.95% | - |
| Oct 22, 2025 | 86.36 | 86.36 | 86.26 | 86.26 | 85.70 | -0.19% | - |
| Oct 21, 2025 | 86.40 | 86.42 | 86.40 | 86.42 | 85.86 | 1.36% | - |
| Oct 20, 2025 | 84.12 | 85.26 | 84.12 | 85.26 | 84.71 | 2.92% | - |
| Oct 17, 2025 | 82.00 | 82.84 | 81.92 | 82.84 | 82.31 | -0.22% | 20 |
| Oct 16, 2025 | 82.38 | 83.02 | 82.38 | 83.02 | 82.48 | 0.44% | - |
| Oct 15, 2025 | 84.20 | 84.24 | 82.66 | 82.66 | 82.13 | -0.53% | 130 |
| Oct 14, 2025 | 82.04 | 83.10 | 82.04 | 83.10 | 82.56 | -0.88% | - |
| Oct 13, 2025 | 84.32 | 86.70 | 83.84 | 83.84 | 83.30 | -2.72% | 30 |
| Oct 10, 2025 | 85.92 | 86.18 | 85.92 | 86.18 | 85.62 | -2.05% | - |
| Oct 9, 2025 | 88.08 | 88.08 | 87.98 | 87.98 | 87.41 | -1.61% | - |
| Oct 8, 2025 | 89.22 | 89.42 | 89.22 | 89.42 | 88.84 | 1.73% | - |
| Oct 7, 2025 | 88.14 | 88.50 | 87.90 | 87.90 | 87.33 | -0.88% | 15 |
| Oct 6, 2025 | 88.76 | 88.76 | 88.68 | 88.68 | 88.11 | 0.98% | - |
| Oct 3, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.25 | 0.32% | - |
| Oct 2, 2025 | 87.24 | 87.54 | 87.24 | 87.54 | 86.97 | 1.93% | - |
| Oct 1, 2025 | 84.14 | 85.88 | 84.14 | 85.88 | 85.33 | 2.36% | - |
| Sep 30, 2025 | 83.92 | 83.92 | 83.90 | 83.90 | 83.36 | 0.62% | - |
| Sep 29, 2025 | 84.42 | 84.42 | 83.38 | 83.38 | 82.84 | 0.36% | - |
| Sep 26, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.54 | -1.26% | - |
| Sep 25, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 83.60 | 1.28% | - |
| Sep 24, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.54 | 0.29% | - |
| Sep 23, 2025 | 84.18 | 85.50 | 82.84 | 82.84 | 82.31 | -4.34% | 225 |
| Sep 22, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.04 | 1.62% | - |