B&S Group S.A. (AMS:BSGR)
Netherlands
· Delayed Price · Currency is EUR 5.95
+0.18 (3.12%)
Dec 5, 2025, 5:35 PM CET
B&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.84 | 5.96 | 5.84 | 5.95 | 5.95 | 3.12% | 16,242 |
| Dec 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.54% | 1,546 |
| Dec 3, 2025 | 5.93 | 5.93 | 5.78 | 5.86 | 5.86 | -1.35% | 1,190 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 72,647 |
| Dec 1, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 7,260 |
| Nov 28, 2025 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | - | 11,288 |
| Nov 27, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.17% | 9,964 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 11,249 |
| Nov 25, 2025 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | - | 26,328 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 5,763 |
| Nov 21, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 10,428 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 26,308 |
| Nov 19, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.34% | 29,035 |
| Nov 18, 2025 | 5.84 | 5.93 | 5.84 | 5.92 | 5.92 | 1.54% | 26,717 |
| Nov 17, 2025 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.22% | 23,406 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -0.35% | 3,344 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 0.17% | 3,430 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -1.20% | 17,191 |
| Nov 11, 2025 | 5.94 | 5.94 | 5.77 | 5.84 | 5.84 | -1.68% | 26,332 |
| Nov 10, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 18,401 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 12,925 |
| Nov 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 6,283 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 5,427 |
| Nov 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 17,547 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 23,042 |
| Oct 31, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 12,262 |
| Oct 30, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 35,394 |
| Oct 29, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | - | 34,767 |
| Oct 28, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | - | 18,903 |
| Oct 27, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.34% | 116,029 |
| Oct 24, 2025 | 5.92 | 5.94 | 5.92 | 5.92 | 5.92 | -0.17% | 27,342 |
| Oct 23, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 0.17% | 1,045 |
| Oct 22, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 2,486 |
| Oct 21, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 35,214 |
| Oct 20, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 2,597 |
| Oct 17, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 18,672 |
| Oct 16, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 5,095 |
| Oct 15, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 12,220 |
| Oct 14, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 11,209 |
| Oct 13, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 9,865 |
| Oct 10, 2025 | 5.92 | 5.94 | 5.92 | 5.93 | 5.93 | 0.17% | 16,995 |
| Oct 9, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | - | 8,301 |
| Oct 8, 2025 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | -0.17% | 12,648 |
| Oct 7, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.17% | 40,118 |
| Oct 6, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 51,043 |
| Oct 3, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 44,233 |
| Oct 2, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 14,191 |
| Oct 1, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.34% | 62,290 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | - | 4,618,028 |
| Sep 29, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 17,375 |
| Sep 26, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 17,178 |
| Sep 25, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 16,290 |
| Sep 24, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 12,729 |
| Sep 23, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | - | 9,947 |
| Sep 22, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | -0.17% | 21,117 |
| Sep 19, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 0.17% | 22,518 |
| Sep 18, 2025 | 5.91 | 5.91 | 5.89 | 5.91 | 5.91 | 0.51% | 49,353 |
| Sep 17, 2025 | 5.89 | 5.91 | 5.88 | 5.88 | 5.88 | -0.17% | 20,415 |
| Sep 16, 2025 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | -0.17% | 7,014 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | -0.17% | 31,978 |
| Sep 12, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | - | 34,666 |
| Sep 11, 2025 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | 0.17% | 15,138 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 10,600 |
| Sep 9, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 8,472 |
| Sep 8, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | - | 6,628 |
| Sep 5, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 9,802 |
| Sep 4, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 0.17% | 5,539 |
| Sep 3, 2025 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | 0.17% | 2,501 |
| Sep 2, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.34% | 5,617 |
| Sep 1, 2025 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | - | 10,926 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | - | 9,323 |
| Aug 28, 2025 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | 0.17% | 5,694 |
| Aug 27, 2025 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | - | 5,641 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | -0.17% | 11,491 |
| Aug 25, 2025 | 5.85 | 5.90 | 5.84 | 5.90 | 5.90 | 0.34% | 10,710 |
| Aug 22, 2025 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | - | 7,444 |
| Aug 21, 2025 | 5.89 | 5.91 | 5.82 | 5.88 | 5.88 | -0.34% | 19,416 |
| Aug 20, 2025 | 5.86 | 5.91 | 5.86 | 5.90 | 5.90 | 0.17% | 11,264 |
| Aug 19, 2025 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 0.17% | 19,337 |
| Aug 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 7,127 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 19,358 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | 48,158 |
| Aug 13, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 5,896 |
| Aug 12, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | - | 7,105 |
| Aug 11, 2025 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - | 32,442 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | 0.17% | 5,267 |
| Aug 7, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 43,889 |
| Aug 6, 2025 | 5.89 | 5.91 | 5.88 | 5.91 | 5.91 | - | 23,217 |
| Aug 5, 2025 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | 0.51% | 119,852 |
| Aug 4, 2025 | 5.87 | 5.89 | 5.87 | 5.88 | 5.88 | 0.17% | 21,930 |
| Aug 1, 2025 | 5.87 | 5.88 | 5.84 | 5.87 | 5.87 | -0.17% | 31,440 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.86 | 5.88 | 5.88 | - | 43,690 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | - | 42,496 |
| Jul 29, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | -0.17% | 10,808 |
| Jul 28, 2025 | 5.89 | 5.89 | 5.87 | 5.89 | 5.89 | 0.34% | 11,664 |
| Jul 25, 2025 | 5.87 | 5.89 | 5.87 | 5.87 | 5.87 | - | 7,797 |
| Jul 24, 2025 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 13,920 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | - | 26,599 |
| Jul 22, 2025 | 5.87 | 5.89 | 5.87 | 5.88 | 5.88 | - | 10,051 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 3,533 |