B&S Group S.A. (FRA:70B)
Germany
· Delayed Price · Currency is EUR 5.89
-0.05 (-0.84%)
At close: Dec 3, 2025
B&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% | - |
| Dec 3, 2025 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | -0.84% | 2,360 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | - |
| Dec 1, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.84% | - |
| Nov 28, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | - |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.52% | - |
| Nov 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | - |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | - |
| Nov 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Nov 21, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.50% | 500 |
| Nov 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.53% | - |
| Nov 19, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Nov 18, 2025 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 3.32% | 1 |
| Nov 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% | - |
| Nov 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% | - |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.37% | - |
| Nov 12, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | - |
| Nov 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.01% | - |
| Nov 7, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.17% | - |
| Nov 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% | - |
| Nov 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Nov 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Nov 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Oct 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Oct 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | - |
| Oct 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Oct 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.01% | - |
| Oct 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | - |
| Oct 24, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.85% | - |
| Oct 23, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Oct 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% | - |
| Oct 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.17% | - |
| Oct 20, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.54% | - |
| Oct 17, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.85% | - |
| Oct 16, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Oct 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% | - |
| Oct 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% | - |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Oct 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | - |
| Oct 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | - |
| Oct 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% | - |
| Oct 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| Oct 3, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | - |
| Oct 2, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% | - |
| Oct 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | - |
| Sep 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | - |
| Sep 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.68% | - |
| Sep 26, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Sep 25, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | -0.17% | - |
| Sep 24, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 23, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 22, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -0.17% | - |
| Sep 19, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 0.17% | - |
| Sep 18, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | - |
| Sep 17, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Sep 16, 2025 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | - | - |
| Sep 15, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | 0.17% | - |
| Sep 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | - |
| Sep 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% | - |
| Sep 10, 2025 | 5.87 | 5.90 | 5.87 | 5.87 | 5.87 | - | - |
| Sep 9, 2025 | 5.84 | 5.90 | 5.84 | 5.87 | 5.87 | -0.51% | - |
| Sep 8, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.34% | - |
| Sep 5, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | - |
| Sep 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | - |
| Sep 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% | - |
| Sep 2, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -0.17% | - |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Aug 29, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | 0.34% | - |
| Aug 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Aug 27, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Aug 26, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 1.03% | - |
| Aug 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | - |
| Aug 22, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.52% | - |
| Aug 21, 2025 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | 0.52% | - |
| Aug 20, 2025 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -1.19% | - |
| Aug 19, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | -0.34% | - |
| Aug 18, 2025 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -0.34% | - |
| Aug 15, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 14, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | -0.34% | - |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Aug 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 8, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | - | - |
| Aug 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | - |
| Aug 6, 2025 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | 0.17% | - |
| Aug 5, 2025 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | 0.17% | - |
| Aug 4, 2025 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | 0.34% | - |
| Aug 1, 2025 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | -0.17% | - |
| Jul 31, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Jul 30, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | -0.51% | - |
| Jul 29, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Jul 28, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 0.17% | - |
| Jul 25, 2025 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | -0.17% | - |
| Jul 24, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | 0.34% | - |
| Jul 23, 2025 | 5.94 | 5.95 | 5.86 | 5.86 | 5.86 | -0.17% | 1,860 |
| Jul 22, 2025 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | -0.17% | - |
| Jul 21, 2025 | 5.89 | 5.89 | 5.88 | 5.88 | 5.88 | - | - |
| Jul 18, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | - | - |