Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 64.52
-3.76 (-5.51%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |