Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 65.50
-2.40 (-3.53%)
At close: Oct 23, 2026
FRA:BZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.70 | 68.70 | 65.50 | 65.50 | 65.50 | -3.53% | - |
| Oct 22, 2026 | 65.58 | 67.90 | 65.58 | 67.90 | 67.90 | 1.80% | - |
| Oct 21, 2026 | 66.48 | 66.70 | 66.48 | 66.70 | 66.70 | 1.06% | - |
| Oct 20, 2026 | 65.30 | 66.00 | 65.30 | 66.00 | 66.00 | 1.66% | - |
| Oct 19, 2026 | 64.64 | 64.92 | 64.64 | 64.92 | 64.92 | -1.70% | - |
| Oct 16, 2026 | 65.68 | 66.04 | 65.68 | 66.04 | 66.04 | 1.41% | - |
| Oct 15, 2026 | 62.72 | 65.12 | 62.72 | 65.12 | 65.12 | 0.22% | - |
| Oct 14, 2026 | 63.86 | 64.98 | 63.86 | 64.98 | 64.98 | -0.09% | - |
| Oct 13, 2026 | 64.74 | 65.04 | 64.74 | 65.04 | 65.04 | -1.87% | - |
| Oct 12, 2026 | 65.46 | 66.28 | 65.46 | 66.28 | 66.28 | 2.57% | - |
| Oct 9, 2026 | 64.70 | 64.70 | 64.62 | 64.62 | 64.62 | 3.23% | - |
| Oct 8, 2026 | 60.48 | 62.60 | 60.48 | 62.60 | 62.60 | 3.85% | - |
| Oct 7, 2026 | 60.06 | 60.28 | 60.06 | 60.28 | 60.28 | 0.87% | - |
| Oct 6, 2026 | 60.76 | 60.76 | 59.76 | 59.76 | 59.76 | 1.22% | - |
| Oct 5, 2026 | 59.74 | 59.74 | 59.04 | 59.04 | 59.04 | -3.62% | - |
| Oct 2, 2026 | 62.16 | 62.16 | 61.26 | 61.26 | 61.26 | -2.89% | - |
| Oct 1, 2026 | 61.24 | 63.08 | 61.24 | 63.08 | 63.08 | 3.00% | - |
| Sep 30, 2026 | 60.70 | 61.24 | 60.70 | 61.24 | 61.24 | 0.53% | - |
| Sep 29, 2026 | 61.18 | 61.18 | 60.92 | 60.92 | 60.92 | -1.10% | - |
| Sep 28, 2026 | 62.92 | 62.92 | 61.60 | 61.60 | 61.60 | -4.50% | - |
| Sep 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.41% | - |
| Sep 24, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -1.06% | - |
| Sep 23, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.08% | - |
| Sep 22, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.15% | - |
| Sep 21, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.45% | - |
| 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% | - |