Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 69.48
-1.04 (-1.47%)
At close: Mar 27, 2026
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -1.47% | - |
| Mar 26, 2026 | 68.60 | 70.52 | 68.60 | 70.52 | 70.52 | 4.23% | 15 |
| Mar 25, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.17% | - |
| Mar 24, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.71% | - |
| Mar 23, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -1.82% | - |
| Mar 20, 2026 | 69.16 | 69.24 | 69.16 | 69.24 | 69.24 | 1.50% | 90 |
| Mar 19, 2026 | 68.10 | 68.22 | 68.10 | 68.22 | 68.22 | 1.52% | - |
| Mar 18, 2026 | 66.82 | 67.20 | 66.82 | 67.20 | 67.20 | 0.93% | - |
| Mar 17, 2026 | 65.26 | 66.58 | 65.26 | 66.58 | 66.58 | -1.04% | - |
| Mar 16, 2026 | 68.70 | 68.70 | 67.28 | 67.28 | 67.28 | 0.69% | - |
| Mar 13, 2026 | 66.46 | 66.82 | 66.46 | 66.82 | 66.82 | -0.12% | - |
| Mar 12, 2026 | 65.02 | 66.90 | 65.02 | 66.90 | 66.90 | 1.33% | - |
| Mar 11, 2026 | 66.28 | 66.28 | 66.02 | 66.02 | 66.02 | -2.34% | - |
| Mar 10, 2026 | 69.40 | 69.40 | 67.60 | 67.60 | 67.60 | -0.97% | - |
| Mar 9, 2026 | 69.36 | 69.36 | 68.26 | 68.26 | 68.26 | -0.15% | - |
| Mar 6, 2026 | 67.44 | 68.36 | 67.44 | 68.36 | 68.36 | 1.42% | - |
| Mar 5, 2026 | 67.10 | 67.40 | 67.10 | 67.40 | 67.40 | 0.87% | - |
| Mar 4, 2026 | 67.34 | 67.34 | 66.82 | 66.82 | 66.82 | 0.78% | - |
| Mar 3, 2026 | 66.22 | 66.30 | 66.22 | 66.30 | 66.30 | -0.66% | - |
| Mar 2, 2026 | 65.26 | 69.36 | 65.26 | 66.74 | 66.74 | 0.97% | 155 |
| Feb 27, 2026 | 67.22 | 67.22 | 66.10 | 66.10 | 66.10 | 2.77% | - |
| Feb 26, 2026 | 63.12 | 64.32 | 63.12 | 64.32 | 64.32 | 2.26% | - |
| Feb 25, 2026 | 63.76 | 63.76 | 62.90 | 62.90 | 62.90 | -1.41% | - |
| Feb 24, 2026 | 62.94 | 64.24 | 62.94 | 63.80 | 63.80 | 0.57% | 30 |
| Feb 23, 2026 | 63.78 | 63.78 | 63.44 | 63.44 | 63.44 | -1.31% | - |
| Feb 20, 2026 | 67.90 | 67.90 | 64.28 | 64.28 | 64.28 | -3.22% | - |
| Feb 19, 2026 | 66.20 | 66.42 | 66.20 | 66.42 | 66.42 | 3.30% | - |
| Feb 18, 2026 | 64.36 | 64.36 | 64.30 | 64.30 | 64.30 | -2.63% | - |
| Feb 17, 2026 | 66.22 | 66.22 | 66.04 | 66.04 | 66.04 | -3.45% | - |
| Feb 16, 2026 | 66.58 | 68.40 | 66.58 | 68.40 | 68.40 | 4.14% | 20 |
| Feb 13, 2026 | 64.76 | 65.68 | 64.76 | 65.68 | 65.68 | -2.44% | - |
| Feb 12, 2026 | 66.02 | 67.32 | 66.02 | 67.32 | 66.82 | -1.69% | - |
| Feb 11, 2026 | 75.30 | 75.30 | 68.48 | 68.48 | 67.97 | -8.94% | 235 |
| Feb 10, 2026 | 75.22 | 75.22 | 74.18 | 75.20 | 74.64 | 1.35% | 896 |
| Feb 9, 2026 | 73.56 | 74.20 | 73.56 | 74.20 | 73.65 | 3.78% | - |
| Feb 6, 2026 | 71.06 | 71.50 | 71.06 | 71.50 | 70.97 | 1.39% | - |
| Feb 5, 2026 | 72.00 | 72.00 | 70.52 | 70.52 | 70.00 | 2.35% | - |
| Feb 4, 2026 | 69.88 | 69.88 | 68.90 | 68.90 | 68.39 | -3.72% | - |
| Feb 3, 2026 | 74.12 | 74.12 | 71.56 | 71.56 | 71.03 | -2.16% | - |
| Feb 2, 2026 | 75.38 | 75.38 | 73.14 | 73.14 | 72.60 | 0.25% | 16 |
| Jan 30, 2026 | 73.38 | 73.38 | 72.96 | 72.96 | 72.42 | -3.24% | - |
| Jan 29, 2026 | 75.90 | 75.90 | 75.40 | 75.40 | 74.84 | 0.94% | 250 |
| Jan 28, 2026 | 73.42 | 74.70 | 73.42 | 74.70 | 74.15 | -2.51% | - |
| Jan 27, 2026 | 79.08 | 79.08 | 76.62 | 76.62 | 76.05 | -9.09% | - |
| Jan 26, 2026 | 85.62 | 85.62 | 82.00 | 84.28 | 83.66 | -6.08% | 10 |
| Jan 23, 2026 | 80.04 | 89.74 | 80.04 | 89.74 | 89.08 | 9.92% | 7 |
| Jan 22, 2026 | 80.24 | 81.64 | 80.24 | 81.64 | 81.04 | 2.74% | - |
| Jan 21, 2026 | 79.52 | 79.52 | 79.46 | 79.46 | 78.87 | -1.49% | - |
| Jan 20, 2026 | 81.98 | 81.98 | 80.66 | 80.66 | 80.06 | -2.04% | - |
| Jan 19, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 81.73 | -0.63% | - |