Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (BORUF)
OTCMKTS · Delayed Price · Currency is USD
3.730
+0.095 (2.61%)
At close: Jan 30, 2026
BORUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.61% | 101 |
| Jan 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.84% | 301 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 500 |
| Jan 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,000 |
| Jan 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.02% | 5,000 |
| Jan 12, 2026 | 3.90 | 4.15 | 3.90 | 4.15 | 4.15 | 6.41% | 11,000 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 5,000 |
| Jan 6, 2026 | 4.24 | 4.24 | 3.86 | 3.88 | 3.88 | 0.52% | 8,160 |
| Jan 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 128 |
| Dec 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 100 |
| Dec 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 100 |
| Dec 24, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 240 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.30% | 639 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 11.69% | 233 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 2,000 |
| Dec 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -11.03% | 201 |
| Dec 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.12% | 125 |
| Dec 1, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | 5.37% | 2,712 |
| Nov 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.99% | 280 |
| Nov 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 5,000 |
| Nov 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | 105 |
| Nov 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -7.03% | 1,000 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.84% | 1,337 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -1.30% | 4,202 |
| Nov 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 2,500 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 100 |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.00% | 4,000 |
| Nov 3, 2025 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | 2.96% | 515 |
| Oct 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,250 |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 15.06% | 1,095 |
| Oct 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -14.15% | 200 |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 171 |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2,200 |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 620 |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,001 |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.03% | 2,500 |
| Oct 7, 2025 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 14.97% | 4,786 |
| Oct 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -13.33% | 133 |
| Oct 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | 5,000 |
| Sep 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -3.83% | 105 |
| Sep 18, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 4.47% | 233 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 103 |
| Aug 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 1,005 |
| Aug 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 802 |
| Aug 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 1,000 |
| Aug 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | 10,000 |
| Aug 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | 100 |
| Aug 1, 2025 | 4.69 | 4.69 | 4.36 | 4.36 | 4.36 | 1.28% | 850 |
| Jul 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 11,000 |