Baozun Inc. (FRA:2BZ)
Germany
· Delayed Price · Currency is EUR 0.811
+0.020 (2.53%)
Last updated: Dec 5, 2025, 8:03 AM CET
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.53% | - |
| Dec 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.86% | - |
| Dec 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.66% | - |
| Dec 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.26% | - |
| Dec 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.38% | - |
| Nov 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.01% | - |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.13% | - |
| Nov 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.39% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.86% | - |
| Nov 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.12% | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.07% | - |
| Nov 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.98% | - |
| Nov 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.12% | - |
| Nov 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.29% | - |
| Nov 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.84% | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.12% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.20% | - |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.19% | - |
| Nov 7, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.90% | 240 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.05% | - |
| Nov 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Nov 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.16% | - |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.50% | - |
| Oct 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | - |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.39% | - |
| Oct 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.93% | 1,085 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.43% | - |
| Oct 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.59% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.55% | - |
| Oct 20, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 5.61% | 410 |
| Oct 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.34% | - |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.74% | - |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Oct 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.10% | - |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.40% | - |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.61% | - |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.32% | - |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.21% | - |
| Oct 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.81% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.08% | - |
| Oct 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.12% | - |
| Oct 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.23% | - |
| Oct 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | - |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.61% | - |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.63% | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.52% | - |
| Sep 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | - |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.86% | - |
| Sep 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.30% | - |
| Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.00% | - |
| Sep 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.91% | - |
| Sep 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.75% | - |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Sep 16, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.47% | 200 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.65% | 1 |
| Sep 12, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | 15.26% | 51,000 |
| Sep 11, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 2.89% | 10,243 |
| Sep 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.36% | - |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.72% | - |
| Sep 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.98% | - |
| Sep 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.30% | - |
| Sep 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.02% | - |
| Sep 3, 2025 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | 25.89% | 1,000 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.13% | 200 |
| Sep 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.33% | 200 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 9.25% | - |
| Aug 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Aug 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.36% | - |
| Aug 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Aug 25, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 6.43% | 10 |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.63% | - |
| Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.54% | - |
| Aug 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.38% | - |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.78% | - |
| Aug 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | - |
| Aug 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.55% | - |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.02% | - |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.90% | - |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.37% | - |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -10.30% | - |
| Aug 6, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 4.19% | 1,800 |
| Aug 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.79% | - |
| Aug 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -6.29% | - |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.32% | - |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.12% | - |
| Jul 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.95% | - |
| Jul 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.33% | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.73% | - |
| Jul 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.97% | - |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84% | - |
| Jul 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.36% | - |
| Jul 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.95% | - |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | - |