Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 67.76
-0.96 (-1.40%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 71.64 | 71.64 | 68.72 | 68.72 | 68.72 | -1.32% | - |
| Jun 1, 2026 | 68.04 | 69.64 | 68.04 | 69.64 | 69.64 | 1.96% | - |
| May 29, 2026 | 69.28 | 69.28 | 68.30 | 68.30 | 68.30 | -1.87% | - |
| May 28, 2026 | 69.16 | 69.60 | 69.16 | 69.60 | 69.60 | 3.51% | - |
| May 27, 2026 | 68.36 | 68.36 | 67.24 | 67.24 | 67.24 | -0.74% | - |
| May 26, 2026 | 66.60 | 67.74 | 66.60 | 67.74 | 67.74 | 1.62% | - |
| May 25, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 3.03% | - |
| May 22, 2026 | 64.58 | 64.70 | 64.58 | 64.70 | 64.70 | -0.03% | - |
| May 21, 2026 | 66.28 | 66.28 | 64.72 | 64.72 | 64.72 | -0.12% | - |
| May 20, 2026 | 66.14 | 66.14 | 64.80 | 64.80 | 64.80 | 0.31% | - |
| May 19, 2026 | 63.70 | 64.60 | 63.70 | 64.60 | 64.60 | 3.13% | - |
| May 18, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.85% | - |
| May 15, 2026 | 62.70 | 63.18 | 62.70 | 63.18 | 63.18 | 5.30% | - |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.57% | - |
| May 13, 2026 | 64.24 | 64.24 | 60.96 | 60.96 | 60.96 | -3.39% | - |
| May 12, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.56% | - |
| May 11, 2026 | 65.82 | 66.22 | 64.10 | 64.10 | 64.10 | -2.05% | 315 |
| May 8, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.25% | - |
| May 7, 2026 | 64.62 | 65.28 | 64.62 | 65.28 | 65.28 | 4.45% | - |
| May 6, 2026 | 65.04 | 65.04 | 62.50 | 62.50 | 62.50 | -3.40% | - |
| May 5, 2026 | 66.52 | 66.52 | 64.70 | 64.70 | 64.70 | -3.23% | - |
| May 4, 2026 | 66.46 | 66.86 | 66.46 | 66.86 | 66.86 | 3.59% | - |
| Apr 30, 2026 | 65.00 | 65.00 | 64.54 | 64.54 | 64.54 | 0.03% | - |
| Apr 29, 2026 | 65.16 | 65.16 | 64.52 | 64.52 | 64.52 | 0.40% | - |
| Apr 28, 2026 | 64.56 | 64.56 | 64.26 | 64.26 | 64.26 | -4.03% | - |
| Apr 27, 2026 | 66.88 | 66.96 | 66.88 | 66.96 | 66.96 | 1.15% | - |
| Apr 24, 2026 | 66.34 | 66.34 | 66.20 | 66.20 | 66.20 | 2.60% | - |
| Apr 23, 2026 | 65.58 | 65.58 | 64.52 | 64.52 | 64.52 | -5.51% | 23 |
| Apr 22, 2026 | 69.06 | 69.06 | 68.28 | 68.28 | 68.28 | -0.93% | - |
| Apr 21, 2026 | 68.38 | 68.92 | 68.38 | 68.92 | 68.92 | 0.47% | - |
| Apr 20, 2026 | 68.74 | 68.74 | 68.60 | 68.60 | 68.60 | -0.81% | - |
| Apr 17, 2026 | 69.82 | 69.82 | 69.16 | 69.16 | 69.16 | -1.62% | - |
| Apr 16, 2026 | 69.58 | 70.30 | 69.58 | 70.30 | 70.30 | 1.12% | - |
| Apr 15, 2026 | 68.64 | 69.52 | 68.64 | 69.52 | 69.52 | 0.93% | - |
| Apr 14, 2026 | 69.28 | 69.28 | 68.88 | 68.88 | 68.88 | 2.90% | - |
| Apr 13, 2026 | 66.02 | 66.94 | 66.02 | 66.94 | 66.94 | 1.21% | - |
| Apr 10, 2026 | 67.74 | 67.74 | 66.14 | 66.14 | 66.14 | -2.45% | - |
| Apr 9, 2026 | 69.50 | 69.50 | 67.80 | 67.80 | 67.80 | -5.17% | - |
| Apr 8, 2026 | 71.76 | 71.76 | 71.50 | 71.50 | 71.50 | -0.28% | - |
| Apr 7, 2026 | 72.26 | 72.26 | 71.70 | 71.70 | 71.70 | 5.29% | - |
| Apr 2, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.78% | - |
| Apr 1, 2026 | 66.28 | 66.28 | 66.26 | 66.26 | 66.26 | -2.93% | - |
| Mar 31, 2026 | 69.00 | 69.00 | 68.26 | 68.26 | 68.26 | -0.70% | - |
| Mar 30, 2026 | 68.22 | 68.74 | 68.22 | 68.74 | 68.74 | -1.07% | - |
| 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 |