BoomBit S.A. (FRA:57QA)
Germany
· Delayed Price · Currency is EUR 1.360
-0.025 (-1.81%)
At close: Dec 4, 2025
BoomBit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.18% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.13% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.21% | - |
| Nov 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.40% | - |
| Nov 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Nov 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Nov 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.11% | - |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.86% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.89% | - |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Nov 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.00% | - |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.18% | - |
| Oct 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.73% | - |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.14% | - |
| Oct 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.36% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.40% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.49% | - |
| Oct 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.75% | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Oct 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.04% | - |
| Sep 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Sep 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.74% | - |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Sep 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | - |
| Sep 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | - |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.75% | - |
| Sep 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.70% | - |
| Sep 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Sep 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Sep 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Aug 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Aug 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Jul 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Jul 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Jul 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Jul 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.37% | - |
| Jul 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.34% | - |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | - |
| Jul 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.33% | - |
| Jul 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |