Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 64.28
-2.14 (-3.22%)
Last updated: Feb 20, 2026, 3:49 PM CET
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 83.58 | 83.58 | 82.86 | 82.86 | 82.25 | 0.97% | - |
| Jan 15, 2026 | 82.56 | 82.56 | 82.06 | 82.06 | 81.45 | 0.29% | - |
| Jan 14, 2026 | 81.30 | 81.82 | 81.30 | 81.82 | 81.22 | 0.27% | - |
| Jan 13, 2026 | 82.48 | 82.48 | 81.60 | 81.60 | 81.00 | -1.16% | - |
| Jan 12, 2026 | 81.36 | 82.56 | 80.50 | 82.56 | 81.95 | 3.48% | 240 |
| Jan 9, 2026 | 80.50 | 80.50 | 79.78 | 79.78 | 79.19 | 5.47% | - |
| Jan 8, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.08 | -0.99% | - |
| Jan 7, 2026 | 76.46 | 76.46 | 76.40 | 76.40 | 75.84 | 0.90% | - |
| Jan 6, 2026 | 75.98 | 75.98 | 75.72 | 75.72 | 75.16 | 1.37% | - |
| Jan 5, 2026 | 72.64 | 74.70 | 72.64 | 74.70 | 74.15 | 5.63% | - |
| Jan 2, 2026 | 71.52 | 71.52 | 70.72 | 70.72 | 70.20 | -1.59% | - |
| Dec 30, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.33 | 0.31% | - |
| Dec 29, 2025 | 72.08 | 72.08 | 71.64 | 71.64 | 71.11 | -1.92% | 11 |
| Dec 23, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 72.50 | 0.41% | - |
| Dec 22, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.20 | -0.63% | - |
| Dec 19, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.66 | -0.57% | - |
| Dec 18, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.08 | 1.40% | - |
| Dec 17, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.06 | -1.89% | - |
| Dec 16, 2025 | 77.18 | 77.38 | 74.00 | 74.00 | 73.45 | -6.07% | 50 |
| Dec 15, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.20 | -2.14% | - |
| Dec 12, 2025 | 79.92 | 80.50 | 79.92 | 80.50 | 79.91 | 1.46% | 150 |
| Dec 11, 2025 | 78.20 | 79.34 | 78.20 | 79.34 | 78.75 | 2.96% | - |
| Dec 10, 2025 | 77.44 | 77.44 | 77.06 | 77.06 | 76.49 | 0.47% | - |
| Dec 9, 2025 | 78.10 | 78.10 | 76.70 | 76.70 | 76.13 | -0.80% | - |
| Dec 8, 2025 | 77.44 | 77.44 | 77.32 | 77.32 | 76.75 | 3.73% | - |