Baozun Inc. (FRA:2BZA)
Germany
· Delayed Price · Currency is EUR 2.520
+0.160 (6.78%)
Last updated: Dec 4, 2025, 7:19 PM CET
Baozun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | 1.59% | - |
| Dec 4, 2025 | 2.38 | 2.52 | 2.32 | 2.52 | 2.52 | 6.78% | 1,156 |
| Dec 3, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | -4.07% | 100 |
| Dec 2, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | - | 500 |
| Dec 1, 2025 | 2.34 | 2.46 | 2.34 | 2.46 | 2.46 | -0.81% | - |
| Nov 28, 2025 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | 5.08% | 990 |
| Nov 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Nov 25, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Nov 24, 2025 | 2.36 | 2.50 | 2.36 | 2.50 | 2.50 | 1.63% | - |
| Nov 21, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | -1.60% | 750 |
| Nov 20, 2025 | 2.44 | 2.68 | 2.44 | 2.50 | 2.50 | - | 750 |
| Nov 19, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | -1.57% | - |
| Nov 18, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -0.78% | 3,661 |
| Nov 17, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | - | - |
| Nov 14, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | - | - |
| Nov 13, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -5.19% | - |
| Nov 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Nov 11, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Nov 10, 2025 | 2.72 | 2.78 | 2.70 | 2.70 | 2.70 | 5.47% | 48 |
| Nov 7, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -3.76% | - |
| Nov 6, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 5, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Nov 4, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Oct 31, 2025 | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | -10.46% | - |
| Oct 30, 2025 | 2.88 | 3.06 | 2.88 | 3.06 | 3.06 | 10.07% | 100 |
| Oct 29, 2025 | 2.98 | 2.98 | 2.78 | 2.78 | 2.78 | -10.32% | - |
| Oct 28, 2025 | 3.02 | 3.10 | 2.98 | 3.10 | 3.10 | 2.65% | 700 |
| Oct 27, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | - |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Oct 22, 2025 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -1.40% | 110 |
| Oct 21, 2025 | 3.08 | 3.08 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Oct 20, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 5.26% | - |
| Oct 17, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Oct 16, 2025 | 2.88 | 3.24 | 2.80 | 2.80 | 2.80 | -2.78% | 500 |
| Oct 15, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Oct 14, 2025 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Oct 13, 2025 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -5.23% | - |
| Oct 10, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Oct 8, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -0.64% | 170 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 6, 2025 | 3.26 | 3.26 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Oct 2, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 1, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.21% | - |
| Sep 30, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Sep 29, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 3.03% | - |
| Sep 26, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | 30 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Sep 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.86% | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |
| Sep 22, 2025 | 3.36 | 3.84 | 3.36 | 3.84 | 3.84 | 10.34% | 500 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Sep 18, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Sep 17, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Sep 16, 2025 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Sep 15, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Sep 12, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 12.65% | - |
| Sep 11, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 7.10% | - |
| Sep 10, 2025 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -0.64% | 300 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | 8.33% | 2,975 |
| Sep 8, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Sep 5, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -6.25% | - |
| Sep 4, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Sep 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Sep 2, 2025 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | 12.32% | 625 |
| Sep 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 7.81% | - |
| Aug 29, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | 15.32% | - |
| Aug 28, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Aug 27, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Aug 26, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | 4.17% | 100 |
| Aug 25, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 2.56% | - |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Aug 21, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | - | - |
| Aug 20, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Aug 19, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 3.48% | - |
| Aug 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Aug 15, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -0.88% | - |
| Aug 14, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Aug 12, 2025 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -0.92% | 500 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Aug 8, 2025 | 2.24 | 2.26 | 2.14 | 2.14 | 2.14 | -1.83% | 3,500 |
| Aug 7, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Aug 6, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Aug 5, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 11.11% | 1,000 |
| Aug 4, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Aug 1, 2025 | 2.34 | 2.34 | 2.14 | 2.14 | 2.14 | -8.55% | - |
| Jul 31, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 30, 2025 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -4.96% | - |
| Jul 29, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 5.22% | - |
| Jul 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Jul 25, 2025 | 2.48 | 2.48 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Jul 24, 2025 | 2.52 | 2.52 | 2.36 | 2.36 | 2.36 | -4.07% | 1,412 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | 1.65% | - |
| Jul 22, 2025 | 2.58 | 2.60 | 2.42 | 2.42 | 2.42 | -5.47% | 200 |
| Jul 21, 2025 | 2.54 | 2.62 | 2.54 | 2.56 | 2.56 | -1.54% | 173 |