BSP Financial Group Limited (FRA:K0Y)
Germany · Delayed Price · Currency is EUR 4.870
+0.010 (0.21%)
Last updated: Sep 9, 2026, 8:15 PM CET
FRA:K0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.37% | - |
| Sep 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.12% | - |
| Sep 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.16% | - |
| Sep 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.37% | - |
| Sep 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.25% | - |
| Sep 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.16% | - |
| Sep 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.79% | - |
| Aug 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.29% | - |
| Aug 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.25% | - |
| Aug 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.17% | - |
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.51% | - |
| Aug 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.74 | -0.21% | - |
| Aug 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | 0.91% | - |
| Aug 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | 0.33% | - |
| Aug 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.70 | 0.93% | - |
| Aug 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.65 | -1.78% | - |
| Aug 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.74 | - | - |
| Aug 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.74 | 0.37% | - |
| Aug 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 0.75% | - |
| Aug 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | -0.04% | - |
| Aug 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 0.50% | - |
| Aug 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | -1.37% | - |
| Aug 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | 2.12% | - |
| Aug 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.63 | -1.54% | - |
| Aug 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | -0.12% | - |
| Aug 5, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | 0.97% | - |
| Aug 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.66 | 0.76% | - |
| Aug 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 0.34% | - |
| Jul 31, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.61 | 0.68% | - |
| Jul 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | -1.97% | - |
| Jul 29, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.67 | -1.69% | - |
| Jul 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | -1.14% | - |
| Jul 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.81 | -0.49% | - |
| Jul 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | -0.60% | - |
| Jul 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 0.65% | - |
| Jul 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | 0.28% | - |
| Jul 21, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | 0.37% | - |
| Jul 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 0.16% | - |
| Jul 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.79 | 0.12% | - |
| Jul 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | -0.08% | - |
| Jul 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.79 | 0.53% | - |
| Jul 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 0.04% | - |
| Jul 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 0.58% | - |
| Jul 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | -0.29% | - |
| Jul 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | -0.16% | - |
| Jul 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | -0.25% | - |
| Jul 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.77 | -0.04% | - |
| Jul 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.77 | 0.41% | - |
| Jul 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75 | -0.41% | - |
| Jul 2, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.77 | 0.25% | - |