Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 51.22
-3.08 (-5.67%)
At close: Jun 26, 2026
FRA:BZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -5.67% | - |
| Jun 25, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.93% | - |
| Jun 24, 2026 | 55.12 | 55.94 | 55.12 | 55.94 | 55.94 | 1.71% | 20 |
| Jun 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.34% | - |
| Jun 22, 2026 | 58.92 | 58.92 | 58.72 | 58.72 | 58.72 | 2.12% | 57 |
| Jun 19, 2026 | 57.52 | 57.52 | 57.50 | 57.50 | 57.50 | -5.40% | 67 |
| Jun 18, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -2.81% | - |
| Jun 17, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -2.22% | - |
| Jun 16, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -2.88% | - |
| Jun 15, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.87% | - |
| Jun 12, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.95% | - |
| Jun 11, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.06% | - |
| Jun 10, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.58% | - |
| Jun 9, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 67.51 | -0.96% | - |
| Jun 8, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.16 | -0.17% | - |
| Jun 5, 2026 | 67.78 | 68.80 | 67.78 | 68.80 | 68.28 | 3.99% | - |
| Jun 4, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 65.66 | -2.36% | - |
| Jun 3, 2026 | 68.74 | 68.74 | 67.76 | 67.76 | 67.25 | -1.40% | - |
| Jun 2, 2026 | 71.64 | 71.64 | 68.72 | 68.72 | 68.20 | -1.32% | - |
| Jun 1, 2026 | 68.04 | 69.64 | 68.04 | 69.64 | 69.12 | 1.96% | - |
| May 29, 2026 | 69.28 | 69.28 | 68.30 | 68.30 | 67.79 | -1.87% | - |
| May 28, 2026 | 69.16 | 69.60 | 69.16 | 69.60 | 69.08 | 3.51% | - |
| May 27, 2026 | 68.36 | 68.36 | 67.24 | 67.24 | 66.74 | -0.74% | - |
| May 26, 2026 | 66.60 | 67.74 | 66.60 | 67.74 | 67.23 | 1.62% | - |
| May 25, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.16 | 3.03% | - |
| May 22, 2026 | 64.58 | 64.70 | 64.58 | 64.70 | 64.21 | -0.03% | - |
| May 21, 2026 | 66.28 | 66.28 | 64.72 | 64.72 | 64.23 | -0.12% | - |
| May 20, 2026 | 66.14 | 66.14 | 64.80 | 64.80 | 64.31 | 0.31% | - |
| May 19, 2026 | 63.70 | 64.60 | 63.70 | 64.60 | 64.12 | 3.13% | - |
| May 18, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.17 | -0.85% | - |
| May 15, 2026 | 62.70 | 63.18 | 62.70 | 63.18 | 62.71 | 5.30% | - |
| May 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | -1.57% | - |
| May 13, 2026 | 64.24 | 64.24 | 60.96 | 60.96 | 60.50 | -3.39% | - |
| May 12, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.63 | -1.56% | - |
| May 11, 2026 | 65.82 | 66.22 | 64.10 | 64.10 | 63.62 | -2.05% | 315 |
| May 8, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 64.95 | 0.25% | - |
| May 7, 2026 | 64.62 | 65.28 | 64.62 | 65.28 | 64.79 | 4.45% | - |
| May 6, 2026 | 65.04 | 65.04 | 62.50 | 62.50 | 62.03 | -3.40% | - |
| May 5, 2026 | 66.52 | 66.52 | 64.70 | 64.70 | 64.21 | -3.23% | - |
| May 4, 2026 | 66.46 | 66.86 | 66.46 | 66.86 | 66.36 | 3.59% | - |
| Apr 30, 2026 | 65.00 | 65.00 | 64.54 | 64.54 | 64.06 | 0.03% | - |
| Apr 29, 2026 | 65.16 | 65.16 | 64.52 | 64.52 | 64.04 | 0.40% | - |
| Apr 28, 2026 | 64.56 | 64.56 | 64.26 | 64.26 | 63.78 | -4.03% | - |
| Apr 27, 2026 | 66.88 | 66.96 | 66.88 | 66.96 | 66.46 | 1.15% | - |
| Apr 24, 2026 | 66.34 | 66.34 | 66.20 | 66.20 | 65.70 | 2.60% | - |
| Apr 23, 2026 | 65.58 | 65.58 | 64.52 | 64.52 | 64.04 | -5.51% | 23 |
| Apr 22, 2026 | 69.06 | 69.06 | 68.28 | 68.28 | 67.77 | -0.93% | - |
| Apr 21, 2026 | 68.38 | 68.92 | 68.38 | 68.92 | 68.40 | 0.47% | - |
| Apr 20, 2026 | 68.74 | 68.74 | 68.60 | 68.60 | 68.09 | -0.81% | - |
| Apr 17, 2026 | 69.82 | 69.82 | 69.16 | 69.16 | 68.64 | -1.62% | - |