BILL Holdings, Inc. (FRA:0M5)
Germany
· Delayed Price · Currency is EUR 44.74
+0.51 (1.15%)
At close: Dec 5, 2025
BILL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.86 | 46.57 | 44.74 | 44.74 | 44.74 | 1.15% | 108 |
| Dec 4, 2025 | 44.14 | 44.23 | 44.14 | 44.23 | 44.23 | 3.49% | - |
| Dec 3, 2025 | 42.91 | 42.91 | 42.74 | 42.74 | 42.74 | -1.05% | - |
| Dec 2, 2025 | 43.28 | 43.28 | 43.20 | 43.20 | 43.20 | 0.75% | - |
| Dec 1, 2025 | 42.48 | 42.88 | 42.48 | 42.88 | 42.88 | 0.02% | - |
| Nov 28, 2025 | 42.51 | 42.87 | 42.51 | 42.87 | 42.87 | 1.10% | - |
| Nov 27, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.90% | - |
| Nov 26, 2025 | 42.50 | 42.79 | 42.50 | 42.79 | 42.79 | 0.98% | - |
| Nov 25, 2025 | 42.48 | 42.48 | 42.37 | 42.37 | 42.37 | 1.53% | - |
| Nov 24, 2025 | 41.39 | 41.73 | 41.39 | 41.73 | 41.73 | 2.30% | - |
| Nov 21, 2025 | 40.58 | 40.79 | 40.58 | 40.79 | 40.79 | -5.04% | - |
| Nov 20, 2025 | 42.14 | 42.96 | 42.14 | 42.96 | 42.96 | 2.90% | - |
| Nov 19, 2025 | 41.56 | 41.75 | 41.56 | 41.75 | 41.75 | -0.86% | - |
| Nov 18, 2025 | 42.34 | 42.34 | 42.11 | 42.11 | 42.11 | -1.25% | - |
| Nov 17, 2025 | 43.43 | 43.43 | 42.64 | 42.64 | 42.64 | -0.89% | - |
| Nov 14, 2025 | 42.67 | 43.03 | 42.67 | 43.03 | 43.03 | -1.90% | - |
| Nov 13, 2025 | 44.79 | 44.79 | 43.86 | 43.86 | 43.86 | -2.92% | - |
| Nov 12, 2025 | 45.11 | 45.18 | 44.56 | 45.18 | 45.18 | 12.05% | 800 |
| Nov 11, 2025 | 40.55 | 40.55 | 40.32 | 40.32 | 40.32 | -1.87% | - |
| Nov 10, 2025 | 39.40 | 41.09 | 39.40 | 41.09 | 41.09 | 8.85% | - |
| Nov 7, 2025 | 40.07 | 40.07 | 37.75 | 37.75 | 37.75 | -4.94% | - |
| Nov 6, 2025 | 40.09 | 40.09 | 39.71 | 39.71 | 39.71 | -1.83% | - |
| Nov 5, 2025 | 40.79 | 40.79 | 40.45 | 40.45 | 40.45 | -2.79% | - |
| Nov 4, 2025 | 42.12 | 42.12 | 41.61 | 41.61 | 41.61 | -1.01% | - |
| Nov 3, 2025 | 42.69 | 42.69 | 42.02 | 42.04 | 42.04 | -0.17% | 623 |
| Oct 31, 2025 | 41.99 | 42.11 | 41.99 | 42.11 | 42.11 | -1.03% | - |
| Oct 30, 2025 | 41.88 | 42.55 | 41.88 | 42.55 | 42.55 | 1.11% | 311 |
| Oct 29, 2025 | 42.91 | 42.91 | 42.08 | 42.08 | 42.08 | -2.84% | - |
| Oct 28, 2025 | 43.14 | 43.31 | 43.14 | 43.31 | 43.31 | -1.38% | - |
| Oct 27, 2025 | 44.04 | 44.04 | 43.92 | 43.92 | 43.92 | 0.32% | - |
| Oct 24, 2025 | 43.50 | 43.78 | 43.50 | 43.78 | 43.78 | -0.97% | - |
| Oct 23, 2025 | 43.39 | 44.21 | 43.39 | 44.21 | 44.21 | -1.16% | - |
| Oct 22, 2025 | 45.33 | 45.33 | 44.73 | 44.73 | 44.73 | -3.26% | - |
| Oct 21, 2025 | 44.81 | 46.23 | 44.81 | 46.23 | 46.23 | 4.36% | 307 |
| Oct 20, 2025 | 43.59 | 44.30 | 43.59 | 44.30 | 44.30 | 3.58% | - |
| Oct 17, 2025 | 41.85 | 42.77 | 41.85 | 42.77 | 42.77 | 1.87% | - |
| Oct 16, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -1.58% | - |
| Oct 15, 2025 | 42.72 | 42.72 | 42.66 | 42.66 | 42.66 | 0.31% | - |
| Oct 14, 2025 | 42.32 | 42.53 | 42.32 | 42.53 | 42.53 | - | - |
| Oct 13, 2025 | 42.54 | 42.54 | 42.53 | 42.53 | 42.53 | -2.84% | - |
| Oct 10, 2025 | 43.87 | 43.87 | 43.78 | 43.78 | 43.78 | -0.94% | - |
| Oct 9, 2025 | 44.44 | 44.44 | 44.14 | 44.19 | 44.19 | -3.01% | 313 |
| Oct 8, 2025 | 45.11 | 45.56 | 45.11 | 45.56 | 45.56 | 1.97% | - |
| Oct 7, 2025 | 44.92 | 44.92 | 44.68 | 44.68 | 44.68 | -2.68% | - |
| Oct 6, 2025 | 45.21 | 45.91 | 45.21 | 45.91 | 45.91 | -0.61% | - |
| Oct 3, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.12% | - |
| Oct 2, 2025 | 45.76 | 46.14 | 45.76 | 46.14 | 46.14 | -0.83% | 2 |
| Oct 1, 2025 | 44.52 | 46.52 | 44.52 | 46.52 | 46.52 | 2.02% | 940 |
| Sep 30, 2025 | 46.11 | 46.11 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Sep 29, 2025 | 46.09 | 46.09 | 46.00 | 46.00 | 46.00 | 1.89% | - |
| Sep 26, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 2.14% | - |
| Sep 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.96% | - |
| Sep 24, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.46% | - |
| Sep 23, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.55% | - |
| Sep 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.81% | - |
| Sep 19, 2025 | 44.16 | 45.01 | 44.16 | 45.01 | 45.01 | 1.89% | - |
| Sep 18, 2025 | 43.86 | 44.18 | 43.86 | 44.18 | 44.18 | 1.42% | - |
| Sep 17, 2025 | 43.00 | 43.56 | 43.00 | 43.56 | 43.56 | 1.78% | - |
| Sep 16, 2025 | 43.51 | 43.51 | 42.80 | 42.80 | 42.80 | -1.28% | - |
| Sep 15, 2025 | 42.74 | 44.60 | 42.74 | 43.35 | 43.35 | 0.13% | 550 |
| Sep 12, 2025 | 44.01 | 44.01 | 43.30 | 43.30 | 43.30 | -4.09% | - |
| Sep 11, 2025 | 44.62 | 45.14 | 44.62 | 45.14 | 45.14 | -1.23% | - |
| Sep 10, 2025 | 47.50 | 47.50 | 45.28 | 45.70 | 45.70 | 6.90% | 950 |
| Sep 9, 2025 | 42.54 | 42.75 | 42.54 | 42.75 | 42.75 | 0.31% | - |
| Sep 8, 2025 | 43.71 | 43.71 | 42.62 | 42.62 | 42.62 | -1.04% | - |
| Sep 5, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 9.63% | - |
| Sep 4, 2025 | 39.14 | 39.29 | 39.14 | 39.29 | 39.29 | -2.07% | - |
| Sep 3, 2025 | 39.71 | 40.12 | 39.71 | 40.12 | 40.12 | 3.75% | - |
| Sep 2, 2025 | 39.06 | 39.06 | 38.67 | 38.67 | 38.67 | -1.45% | - |
| Sep 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -4.09% | - |
| Aug 29, 2025 | 41.65 | 41.65 | 40.91 | 40.91 | 40.91 | 6.61% | - |
| Aug 28, 2025 | 36.85 | 38.38 | 36.85 | 38.38 | 38.38 | 7.67% | - |
| Aug 27, 2025 | 34.90 | 35.64 | 34.90 | 35.64 | 35.64 | 1.92% | - |
| Aug 26, 2025 | 34.94 | 34.97 | 34.94 | 34.97 | 34.97 | -1.42% | - |
| Aug 25, 2025 | 36.07 | 36.07 | 35.48 | 35.48 | 35.48 | 0.62% | - |
| Aug 22, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.06% | - |
| Aug 21, 2025 | 35.39 | 35.39 | 34.55 | 34.55 | 34.55 | -1.54% | - |
| Aug 20, 2025 | 35.11 | 35.11 | 35.09 | 35.09 | 35.09 | -1.09% | - |
| Aug 19, 2025 | 35.38 | 35.47 | 35.38 | 35.47 | 35.47 | 3.58% | - |
| Aug 18, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.35% | - |
| Aug 15, 2025 | 33.78 | 34.16 | 33.78 | 34.13 | 34.13 | 1.76% | 15 |
| Aug 14, 2025 | 34.15 | 34.15 | 33.54 | 33.54 | 33.54 | 0.40% | - |
| Aug 13, 2025 | 33.16 | 33.40 | 33.16 | 33.40 | 33.40 | 0.81% | - |
| Aug 12, 2025 | 33.36 | 33.36 | 33.13 | 33.13 | 33.13 | -4.62% | - |
| Aug 11, 2025 | 34.61 | 34.74 | 34.61 | 34.74 | 34.74 | -0.87% | - |
| Aug 8, 2025 | 35.32 | 35.32 | 35.04 | 35.04 | 35.04 | -2.60% | - |
| Aug 7, 2025 | 35.82 | 35.98 | 35.82 | 35.98 | 35.98 | -0.12% | - |
| Aug 6, 2025 | 35.62 | 36.02 | 35.62 | 36.02 | 36.02 | -0.40% | - |
| Aug 5, 2025 | 36.42 | 36.42 | 36.17 | 36.17 | 36.17 | 0.11% | - |
| Aug 4, 2025 | 35.84 | 36.13 | 35.84 | 36.13 | 36.13 | 0.29% | - |
| Aug 1, 2025 | 37.11 | 37.11 | 36.02 | 36.02 | 36.02 | -7.15% | - |
| Jul 31, 2025 | 39.32 | 39.32 | 38.80 | 38.80 | 38.80 | 0.53% | - |
| Jul 30, 2025 | 38.64 | 38.64 | 38.59 | 38.59 | 38.59 | -2.55% | - |
| Jul 29, 2025 | 39.47 | 39.60 | 39.47 | 39.60 | 39.60 | -0.01% | - |
| Jul 28, 2025 | 38.89 | 39.61 | 38.89 | 39.61 | 39.61 | 2.92% | - |
| Jul 25, 2025 | 38.20 | 38.48 | 38.20 | 38.48 | 38.48 | -1.37% | - |
| Jul 24, 2025 | 39.03 | 39.03 | 39.02 | 39.02 | 39.02 | 1.13% | - |
| Jul 23, 2025 | 39.02 | 39.02 | 38.58 | 38.58 | 38.58 | 0.34% | - |
| Jul 22, 2025 | 38.38 | 38.45 | 38.38 | 38.45 | 38.45 | -1.12% | - |
| Jul 21, 2025 | 39.07 | 39.07 | 38.89 | 38.89 | 38.89 | -1.36% | - |