Bangkok Airways Public Company Limited (FRA:8BA)
Germany
· Delayed Price · Currency is EUR 0.366
+0.002 (0.55%)
Last updated: Dec 5, 2025, 8:07 AM CET
FRA:8BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.14% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.13% | - |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.30% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.08% | 8,108 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.14% | - |
| Nov 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.39% | - |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.18% | - |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.44% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.38% | - |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Oct 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.73% | - |
| Oct 21, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | - | 8,108 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 5,250 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.11% | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 10.30% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.21% | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.21% | - |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.62% | - |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.89% | - |
| Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.69% | - |
| Sep 17, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 8.33% | 17 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.30% | - |
| Sep 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -0.55% | - |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | -8.04% | - |
| Sep 5, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.38 | 11.17% | 1,000 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.56% | - |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 2.89% | - |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | -10.82% | 889 |
| Sep 1, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.37 | 13.45% | 889 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -2.29% | - |
| Aug 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -0.57% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -1.68% | - |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 2.29% | - |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | - | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -0.57% | - |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -11.11% | - |
| Aug 19, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.38 | 10.00% | 489 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -0.55% | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -7.18% | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -7.14% | - |
| Aug 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.40 | 7.69% | 2,693 |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -2.50% | - |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 2.56% | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | - | - |
| Jul 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -7.58% | - |
| Jul 29, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.41 | 14.05% | 1,000 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 2.78% | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.70% | - |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.60% | - |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 2.73% | - |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35 | -2.14% | - |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -0.53% | - |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 0.53% | - |