Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 72.96
-2.44 (-3.24%)
At close: Jan 30, 2026
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.38 | 73.38 | 72.96 | 72.96 | 72.96 | -3.24% | - |
| Jan 29, 2026 | 75.90 | 75.90 | 75.40 | 75.40 | 75.40 | 0.94% | 250 |
| Jan 28, 2026 | 73.42 | 74.70 | 73.42 | 74.70 | 74.70 | -2.51% | - |
| Jan 27, 2026 | 79.08 | 79.08 | 76.62 | 76.62 | 76.62 | -9.09% | - |
| Jan 26, 2026 | 85.62 | 85.62 | 82.00 | 84.28 | 84.28 | -6.08% | 10 |
| Jan 23, 2026 | 80.04 | 89.74 | 80.04 | 89.74 | 89.74 | 9.92% | 7 |
| Jan 22, 2026 | 80.24 | 81.64 | 80.24 | 81.64 | 81.64 | 2.74% | - |
| Jan 21, 2026 | 79.52 | 79.52 | 79.46 | 79.46 | 79.46 | -1.49% | - |
| Jan 20, 2026 | 81.98 | 81.98 | 80.66 | 80.66 | 80.66 | -2.04% | - |
| Jan 19, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.63% | - |
| Jan 16, 2026 | 83.58 | 83.58 | 82.86 | 82.86 | 82.86 | 0.97% | - |
| Jan 15, 2026 | 82.56 | 82.56 | 82.06 | 82.06 | 82.06 | 0.29% | - |
| Jan 14, 2026 | 81.30 | 81.82 | 81.30 | 81.82 | 81.82 | 0.27% | - |
| Jan 13, 2026 | 82.48 | 82.48 | 81.60 | 81.60 | 81.60 | -1.16% | - |
| Jan 12, 2026 | 81.36 | 82.56 | 80.50 | 82.56 | 82.56 | 3.48% | 240 |
| Jan 9, 2026 | 80.50 | 80.50 | 79.78 | 79.78 | 79.78 | 5.47% | - |
| Jan 8, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.99% | - |
| Jan 7, 2026 | 76.46 | 76.46 | 76.40 | 76.40 | 76.40 | 0.90% | - |
| Jan 6, 2026 | 75.98 | 75.98 | 75.72 | 75.72 | 75.72 | 1.37% | - |
| Jan 5, 2026 | 72.64 | 74.70 | 72.64 | 74.70 | 74.70 | 5.63% | - |
| Jan 2, 2026 | 71.52 | 71.52 | 70.72 | 70.72 | 70.72 | -1.59% | - |
| Dec 30, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.31% | - |
| Dec 29, 2025 | 72.08 | 72.08 | 71.64 | 71.64 | 71.64 | -1.92% | 11 |
| Dec 23, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.41% | - |
| Dec 22, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -0.63% | - |
| Dec 19, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.57% | - |
| Dec 18, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 1.40% | - |
| Dec 17, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.89% | - |
| Dec 16, 2025 | 77.18 | 77.38 | 74.00 | 74.00 | 74.00 | -6.07% | 50 |
| Dec 15, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -2.14% | - |
| Dec 12, 2025 | 79.92 | 80.50 | 79.92 | 80.50 | 80.50 | 1.46% | 150 |
| Dec 11, 2025 | 78.20 | 79.34 | 78.20 | 79.34 | 79.34 | 2.96% | - |
| Dec 10, 2025 | 77.44 | 77.44 | 77.06 | 77.06 | 77.06 | 0.47% | - |
| Dec 9, 2025 | 78.10 | 78.10 | 76.70 | 76.70 | 76.70 | -0.80% | - |
| Dec 8, 2025 | 77.44 | 77.44 | 77.32 | 77.32 | 77.32 | 3.73% | - |
| Dec 5, 2025 | 75.06 | 76.20 | 74.54 | 74.54 | 74.54 | 2.17% | 66 |
| Dec 4, 2025 | 70.44 | 72.96 | 70.44 | 72.96 | 72.96 | 4.47% | - |
| Dec 3, 2025 | 69.92 | 69.92 | 69.84 | 69.84 | 69.84 | -1.19% | - |
| Dec 2, 2025 | 70.56 | 70.68 | 70.56 | 70.68 | 70.68 | -1.23% | - |
| Dec 1, 2025 | 70.96 | 71.56 | 70.96 | 71.56 | 71.56 | 0.17% | - |
| 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 |