BOC Aviation Limited (FRA:8BO)
Germany
· Delayed Price · Currency is EUR 7.90
-0.10 (-1.25%)
At close: Dec 5, 2025
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 27, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | - |
| Nov 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Nov 21, 2025 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Nov 20, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.30% | - |
| Nov 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 18, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 13, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Nov 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Nov 7, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Nov 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 4, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | - |
| Nov 3, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Oct 31, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Oct 30, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Oct 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Oct 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Oct 17, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Oct 16, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 13, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 8, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | - |
| Oct 7, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 6, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 3, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -1.31% | - |
| Oct 2, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | - |
| Oct 1, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 2.04% | - |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Sep 25, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Sep 24, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 1.33% | - |
| Sep 18, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.38 | -1.96% | - |
| Sep 17, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.52 | -0.65% | - |
| Sep 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | 0.65% | - |
| Sep 15, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.52 | -1.29% | - |
| Sep 12, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.62 | 0.65% | - |
| Sep 11, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.57 | 0.65% | - |
| Sep 10, 2025 | 7.70 | 7.95 | 7.65 | 7.65 | 7.52 | 0.66% | 100 |
| Sep 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | - | - |
| Sep 8, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.47 | 1.33% | - |
| Sep 5, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.38 | 0.67% | - |
| Sep 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | -0.67% | - |
| Sep 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | 0.67% | - |
| Sep 2, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.33 | - | - |
| Sep 1, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.33 | -0.67% | - |
| Aug 29, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.38 | 1.35% | - |
| Aug 28, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.28 | -3.27% | - |
| Aug 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | - | - |
| Aug 26, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.52 | -0.65% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.57 | 0.65% | - |
| Aug 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.52 | -1.29% | - |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -1.27% | - |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | -0.63% | - |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | -0.63% | - |
| Aug 18, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.82 | - | - |
| Aug 15, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.82 | - | - |
| Aug 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | 1.92% | - |
| Aug 13, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.67 | - | - |
| Aug 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | -0.64% | - |
| Aug 11, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.72 | - | - |
| Aug 8, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.72 | 0.64% | - |
| Aug 7, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.67 | 1.30% | - |
| Aug 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -0.65% | - |
| Aug 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - | - |
| Aug 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 0.65% | - |
| Aug 1, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.57 | -1.28% | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | -1.27% | - |
| Jul 30, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.77 | -1.25% | - |
| Jul 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 1.27% | - |
| Jul 28, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.77 | -0.63% | - |
| Jul 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | - | - |
| Jul 24, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.82 | 1.27% | - |
| Jul 23, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.72 | 0.64% | - |
| Jul 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | -1.27% | - |
| Jul 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - | - |