Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (VIE:BVB)
Austria · Delayed Price · Currency is EUR 3.275
+0.015 (0.46%)
At close: Jan 30, 2026
VIE:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.46% | - |
| Feb 2, 2026 | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | 0.15% | - |
| Jan 30, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 0.46% | - |
| Jan 29, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.46% | - |
| Jan 28, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | -0.46% | - |
| Jan 27, 2026 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | -0.15% | - |
| Jan 26, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.15% | - |
| Jan 23, 2026 | 3.32 | 3.32 | 3.29 | 3.30 | 3.30 | -0.30% | - |
| Jan 22, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Jan 21, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.60% | - |
| Jan 20, 2026 | 3.31 | 3.32 | 3.29 | 3.32 | 3.32 | -1.04% | - |
| Jan 19, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | -0.74% | - |
| Jan 16, 2026 | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | 0.30% | - |
| Jan 15, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.15% | 10 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.45% | - |
| Jan 13, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | - | - |
| Jan 12, 2026 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | - | - |
| Jan 9, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.75% | - |
| Jan 8, 2026 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | -0.45% | - |
| Jan 7, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | - |
| Jan 6, 2026 | 3.29 | 3.30 | 3.27 | 3.30 | 3.30 | 0.76% | - |
| Jan 5, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | 0.15% | - |
| Jan 2, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Dec 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.31% | - |
| Dec 29, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.15% | - |
| Dec 23, 2025 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | -0.31% | - |
| Dec 22, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | - | - |
| Dec 19, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | - | - |
| Dec 18, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.77% | - |
| Dec 17, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.61% | - |
| Dec 16, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Dec 15, 2025 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.46% | - |
| Dec 12, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | -0.31% | - |
| Dec 11, 2025 | 3.26 | 3.28 | 3.23 | 3.28 | 3.28 | -0.76% | 250 |
| Dec 10, 2025 | 3.32 | 3.32 | 3.27 | 3.30 | 3.30 | -0.75% | - |
| Dec 9, 2025 | 3.32 | 3.33 | 3.31 | 3.33 | 3.33 | 0.91% | - |
| Dec 8, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.05% | - |
| Dec 5, 2025 | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | 0.15% | - |
| Dec 4, 2025 | 3.31 | 3.33 | 3.28 | 3.33 | 3.33 | 0.45% | - |
| Dec 3, 2025 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | - |
| Dec 2, 2025 | 3.32 | 3.34 | 3.31 | 3.33 | 3.33 | - | - |
| Dec 1, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | 0.30% | - |
| Nov 28, 2025 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Nov 27, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.45% | - |
| Nov 26, 2025 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | 0.30% | - |
| Nov 25, 2025 | 3.29 | 3.29 | 3.26 | 3.29 | 3.29 | -0.90% | - |
| Nov 24, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.26 | 0.91% | - |
| Nov 21, 2025 | 3.26 | 3.29 | 3.26 | 3.29 | 3.23 | 0.15% | - |
| Nov 20, 2025 | 3.31 | 3.31 | 3.26 | 3.29 | 3.23 | -0.15% | - |
| Nov 19, 2025 | 3.29 | 3.32 | 3.29 | 3.29 | 3.23 | 0.61% | - |