Boston Omaha Corporation (FRA:42S)
Germany
· Delayed Price · Currency is EUR 11.32
+0.49 (4.52%)
Last updated: Dec 4, 2025, 8:04 AM CET
Boston Omaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.33% | - |
| Dec 4, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 4.52% | - |
| Dec 3, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% | - |
| Dec 2, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3.82% | - |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.87% | - |
| Nov 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | - |
| Nov 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | - |
| Nov 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.57% | - |
| Nov 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.76% | - |
| Nov 24, 2025 | 10.81 | 10.88 | 10.81 | 10.88 | 10.88 | 3.23% | 513 |
| Nov 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% | - |
| Nov 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.85% | - |
| Nov 19, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.92% | - |
| Nov 18, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.43% | - |
| Nov 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -6.35% | - |
| Nov 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Nov 13, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -2.88% | 299 |
| Nov 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | - |
| Nov 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.29% | - |
| Nov 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% | - |
| Nov 6, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.19% | - |
| Nov 5, 2025 | 10.87 | 10.94 | 10.87 | 10.94 | 10.94 | -0.91% | 1 |
| Nov 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% | - |
| Nov 3, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.27% | - |
| Oct 31, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | - |
| Oct 30, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -5.64% | - |
| Oct 29, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 3.17% | 14 |
| Oct 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -5.26% | - |
| Oct 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.79% | - |
| Oct 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% | - |
| Oct 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% | - |
| Oct 22, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.31% | - |
| Oct 21, 2025 | 11.96 | 12.11 | 11.96 | 12.11 | 12.11 | 3.33% | 200 |
| Oct 20, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.34% | - |
| Oct 17, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.16% | 400 |
| Oct 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.26% | - |
| Oct 15, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.92% | - |
| Oct 14, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.35% | - |
| Oct 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.25% | - |
| Oct 10, 2025 | 11.85 | 11.97 | 11.85 | 11.97 | 11.97 | 5.18% | 500 |
| Oct 9, 2025 | 11.23 | 11.38 | 11.23 | 11.38 | 11.38 | 2.15% | 500 |
| Oct 8, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.85% | - |
| Oct 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.71% | - |
| Oct 6, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.71% | - |
| Oct 3, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.98% | - |
| Oct 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.18% | - |
| Oct 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | - |
| Sep 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.45% | - |
| Sep 29, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% | - |
| Sep 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% | - |
| Sep 24, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.72% | - |
| Sep 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.27% | - |
| Sep 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.36% | - |
| Sep 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.33% | - |
| Sep 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% | - |
| Sep 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.28% | - |
| Sep 16, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.26% | - |
| Sep 15, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.63% | - |
| Sep 12, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 2.28% | - |
| Sep 11, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | - |
| Sep 10, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.26% | - |
| Sep 9, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.44% | - |
| Sep 8, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.06% | - |
| Sep 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.65% | - |
| Sep 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% | - |
| Sep 3, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.47% | - |
| Sep 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.27% | - |
| Sep 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.14% | - |
| Aug 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.29% | - |
| Aug 28, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.43% | - |
| Aug 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 4.02% | - |
| Aug 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.45% | - |
| Aug 25, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.13% | - |
| Aug 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.65% | - |
| Aug 21, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% | - |
| Aug 20, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.22% | - |
| Aug 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% | - |
| Aug 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Aug 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -6.32% | - |
| Aug 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.47% | - |
| Aug 13, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.22% | - |
| Aug 12, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.96% | - |
| Aug 11, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.97% | - |
| Aug 8, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.14% | - |
| Aug 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.62% | - |
| Aug 6, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.35% | - |
| Aug 5, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% | - |
| Aug 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.91% | - |
| Aug 1, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.68% | - |
| Jul 31, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% | - |
| Jul 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% | - |
| Jul 29, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% | - |
| Jul 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.30% | - |
| Jul 25, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.28% | - |
| Jul 24, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.69% | - |
| Jul 23, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.13% | - |
| Jul 22, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.46% | - |
| Jul 21, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.68% | - |