Stock3 AG (ETR:BOG)
Germany
· Delayed Price · Currency is EUR 30.00
0.00 (0.00%)
Last updated: Apr 28, 2026, 5:35 PM CET
Stock3 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 33 |
| Apr 20, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.33% | 54 |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Apr 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Apr 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Apr 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Apr 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Apr 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Apr 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Mar 25, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | -1.32% | 47 |
| Mar 24, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | - | 199 |
| Mar 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Mar 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 16, 2026 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | -3.23% | 898 |
| Mar 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 12, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | 10 |
| Mar 11, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 40 |
| Mar 10, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.01% | 1 |
| Mar 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Mar 6, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | - | 668 |
| Mar 5, 2026 | 28.60 | 30.40 | 28.60 | 30.40 | 30.40 | 7.80% | 420 |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 3, 2026 | 27.20 | 28.20 | 27.20 | 28.20 | 28.20 | 7.63% | 443 |
| Mar 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 70 |
| Feb 27, 2026 | 27.00 | 27.20 | 26.40 | 27.20 | 27.20 | 3.82% | 248 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -4.38% | 279 |
| Feb 25, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -2.84% | 179 |
| Feb 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.41% | 46 |
| Feb 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 204 |
| Feb 13, 2026 | 29.40 | 29.40 | 28.60 | 29.40 | 29.40 | -2.65% | 699 |
| Feb 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Feb 2, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.68% | 5 |
| Jan 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 26, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.97% | 60 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jan 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 14, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 68 |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 9, 2026 | 29.00 | 30.40 | 29.00 | 30.00 | 30.00 | 3.45% | 484 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jan 7, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 31 |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 20 |
| Jan 5, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.10% | 67 |
| Jan 2, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | 115 |
| Dec 30, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 0.71% | 30 |
| Dec 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 23, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | 51 |
| Dec 22, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 5.34% | 20 |
| Dec 19, 2025 | 27.60 | 27.60 | 26.00 | 26.20 | 26.20 | -5.07% | 227 |
| Dec 18, 2025 | 27.80 | 27.80 | 27.00 | 27.60 | 27.60 | -4.17% | 430 |
| Dec 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | 1 |
| Dec 16, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 3.55% | 190 |
| Dec 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Dec 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 10, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 20 |
| Dec 9, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | -0.71% | 89 |
| Dec 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 11 |
| Dec 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 4, 2025 | 28.40 | 28.60 | 28.00 | 28.60 | 28.60 | -0.69% | 150 |
| Dec 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2 |
| Nov 28, 2025 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | - | 318 |