Booz Allen Hamilton Holding Corporation (FRA:BZ9)
Germany · Delayed Price · Currency is EUR 55.56
-2.38 (-4.11%)
Last updated: Jul 20, 2026, 3:42 PM CET
FRA:BZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 56.80 | 56.80 | 55.56 | 55.56 | 55.56 | -4.11% | - |
| Jul 17, 2026 | 56.50 | 58.66 | 56.50 | 57.94 | 57.94 | 3.69% | 150 |
| Jul 16, 2026 | 55.42 | 55.88 | 55.42 | 55.88 | 55.88 | 2.23% | - |
| Jul 15, 2026 | 54.52 | 54.66 | 54.52 | 54.66 | 54.66 | -0.80% | - |
| Jul 14, 2026 | 56.86 | 56.86 | 55.10 | 55.10 | 55.10 | -1.15% | - |
| Jul 13, 2026 | 54.98 | 55.74 | 54.98 | 55.74 | 55.74 | 1.01% | - |
| Jul 10, 2026 | 54.64 | 55.18 | 54.64 | 55.18 | 55.18 | 3.72% | - |
| Jul 9, 2026 | 53.76 | 53.76 | 53.20 | 53.20 | 53.20 | -2.56% | - |
| Jul 8, 2026 | 55.76 | 57.78 | 54.60 | 54.60 | 54.60 | 0.63% | 150 |
| Jul 7, 2026 | 53.78 | 54.26 | 53.78 | 54.26 | 54.26 | 0.71% | - |
| Jul 6, 2026 | 54.00 | 54.00 | 53.88 | 53.88 | 53.88 | 0.56% | - |
| Jul 3, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.74% | - |
| Jul 2, 2026 | 51.62 | 53.98 | 51.62 | 53.98 | 53.98 | 0.71% | - |
| Jul 1, 2026 | 52.06 | 53.60 | 52.06 | 53.60 | 53.60 | -0.19% | - |
| Jun 30, 2026 | 54.38 | 54.38 | 53.70 | 53.70 | 53.70 | -3.03% | - |
| Jun 29, 2026 | 53.72 | 57.50 | 53.72 | 55.38 | 55.38 | 8.12% | 200 |
| 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% | - |