Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 67.24
-1.06 (-1.55%)
At close: Sep 18, 2026
FRA:BZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.36 | 68.36 | 67.24 | 67.24 | 67.24 | -1.55% | - |
| Sep 17, 2026 | 68.10 | 68.30 | 68.10 | 68.30 | 68.30 | 0.86% | - |
| Sep 16, 2026 | 68.86 | 68.86 | 67.72 | 67.72 | 67.72 | 0.86% | - |
| Sep 15, 2026 | 67.78 | 67.78 | 67.14 | 67.14 | 67.14 | -1.06% | - |
| Sep 14, 2026 | 64.60 | 67.86 | 64.60 | 67.86 | 67.86 | 6.06% | - |
| Sep 11, 2026 | 64.74 | 64.74 | 63.98 | 63.98 | 63.98 | 2.70% | - |
| Sep 10, 2026 | 61.50 | 62.30 | 61.50 | 62.30 | 62.30 | 1.70% | - |
| Sep 9, 2026 | 61.44 | 61.44 | 61.26 | 61.26 | 61.26 | -0.87% | - |
| Sep 8, 2026 | 62.04 | 62.04 | 61.80 | 61.80 | 61.80 | -0.71% | - |
| Sep 7, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.35% | - |
| Sep 4, 2026 | 63.12 | 63.12 | 62.46 | 62.46 | 62.46 | -1.98% | - |
| Sep 3, 2026 | 62.42 | 63.72 | 62.42 | 63.72 | 63.72 | 0.25% | 45 |
| Sep 2, 2026 | 64.32 | 64.32 | 63.56 | 63.56 | 63.56 | -2.31% | - |
| Sep 1, 2026 | 64.60 | 65.06 | 64.60 | 65.06 | 65.06 | 0.49% | - |
| Aug 31, 2026 | 64.32 | 64.74 | 64.32 | 64.74 | 64.74 | 1.09% | - |
| Aug 28, 2026 | 63.48 | 64.04 | 63.48 | 64.04 | 64.04 | 1.91% | - |
| Aug 27, 2026 | 63.74 | 63.74 | 62.84 | 62.84 | 62.84 | -0.66% | - |
| Aug 26, 2026 | 62.88 | 63.26 | 62.88 | 63.26 | 63.26 | -0.60% | - |
| Aug 25, 2026 | 64.58 | 64.58 | 63.64 | 63.64 | 63.64 | -1.36% | - |
| Aug 24, 2026 | 65.80 | 65.80 | 64.52 | 64.52 | 64.52 | -0.83% | - |
| Aug 21, 2026 | 65.20 | 65.20 | 65.06 | 65.06 | 65.06 | -2.14% | - |
| Aug 20, 2026 | 67.56 | 67.56 | 66.48 | 66.48 | 66.48 | 2.12% | - |
| Aug 19, 2026 | 64.76 | 65.10 | 64.76 | 65.10 | 65.10 | 1.43% | - |
| Aug 18, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.59% | - |
| Aug 17, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.81% | - |
| Aug 14, 2026 | 66.98 | 66.98 | 66.42 | 66.42 | 66.42 | -1.06% | - |
| Aug 13, 2026 | 67.84 | 67.84 | 67.64 | 67.64 | 67.13 | 0.62% | - |
| Aug 12, 2026 | 67.94 | 67.94 | 67.22 | 67.22 | 66.71 | 0.09% | - |
| Aug 11, 2026 | 67.26 | 67.26 | 67.16 | 67.16 | 66.65 | 1.85% | - |
| Aug 10, 2026 | 65.68 | 65.94 | 65.68 | 65.94 | 65.44 | 3.91% | - |
| Aug 7, 2026 | 64.00 | 64.00 | 63.46 | 63.46 | 62.98 | 1.86% | 100 |
| Aug 6, 2026 | 61.82 | 62.30 | 61.82 | 62.30 | 61.83 | -1.14% | - |
| Aug 5, 2026 | 62.66 | 63.02 | 62.66 | 63.02 | 62.54 | 3.01% | - |
| Aug 4, 2026 | 61.92 | 61.92 | 61.18 | 61.18 | 60.72 | 0.99% | - |
| Aug 3, 2026 | 59.46 | 60.58 | 59.46 | 60.58 | 60.12 | 2.16% | - |
| Jul 31, 2026 | 59.04 | 59.30 | 59.04 | 59.30 | 58.85 | 0.78% | - |
| Jul 30, 2026 | 61.30 | 61.30 | 58.84 | 58.84 | 58.40 | -4.36% | - |
| Jul 29, 2026 | 63.70 | 63.70 | 61.40 | 61.52 | 61.05 | -1.25% | 70 |
| Jul 28, 2026 | 61.66 | 62.30 | 61.66 | 62.30 | 61.83 | -1.46% | - |
| Jul 27, 2026 | 65.68 | 65.68 | 63.22 | 63.22 | 62.74 | -3.69% | 55 |
| Jul 24, 2026 | 57.72 | 65.64 | 57.72 | 65.64 | 65.14 | 12.21% | 60 |
| Jul 23, 2026 | 57.68 | 58.50 | 57.68 | 58.50 | 58.06 | 3.94% | - |
| Jul 22, 2026 | 55.50 | 56.28 | 55.50 | 56.28 | 55.85 | 1.66% | - |
| Jul 21, 2026 | 55.54 | 55.54 | 55.36 | 55.36 | 54.94 | -0.36% | - |
| Jul 20, 2026 | 56.80 | 56.80 | 55.56 | 55.56 | 55.14 | -4.11% | - |
| Jul 17, 2026 | 56.50 | 58.66 | 56.50 | 57.94 | 57.50 | 3.69% | 150 |
| Jul 16, 2026 | 55.42 | 55.88 | 55.42 | 55.88 | 55.46 | 2.23% | - |
| Jul 15, 2026 | 54.52 | 54.66 | 54.52 | 54.66 | 54.25 | -0.80% | - |
| Jul 14, 2026 | 56.86 | 56.86 | 55.10 | 55.10 | 54.68 | -1.15% | - |
| Jul 13, 2026 | 54.98 | 55.74 | 54.98 | 55.74 | 55.32 | 1.01% | - |