BSP Financial Group Limited (FRA:K0Y)
Germany · Delayed Price · Currency is EUR 4.734
+0.096 (2.07%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:K0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.07% | 45 |
| Oct 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.39% | - |
| Oct 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.56% | - |
| Oct 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.68% | - |
| Oct 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.30% | - |
| Oct 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.09% | - |
| Oct 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.77% | - |
| Oct 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.83% | - |
| Oct 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.08% | - |
| Oct 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.04% | - |
| Oct 9, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.46% | - |
| Oct 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.13% | - |
| Oct 7, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -0.54% | - |
| Oct 6, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.41% | - |
| Oct 5, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.77% | - |
| Oct 2, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.72% | - |
| Oct 1, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | -1.87% | - |
| Sep 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.14% | - |
| Sep 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.89% | - |
| Sep 28, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.25% | - |
| Sep 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.17% | - |
| Sep 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 5.68% | - |
| Sep 23, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -7.03% | - |
| Sep 22, 2026 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 0.38% | - |
| Sep 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -5.20% | - |
| Sep 18, 2026 | 4.87 | 5.06 | 4.87 | 5.06 | 5.06 | 4.70% | 45 |
| Sep 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.37% | - |
| Sep 16, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.17% | - |
| Sep 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | - |
| Sep 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.37% | - |
| Sep 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.17% | - |
| Sep 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.66% | - |
| Sep 9, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| 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% | - |