Skip to main content
On the Beach Group plc (FRA:9BP)
Germany flag Germany · Delayed Price · Currency is EUR
2.460
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:13 AM CET

On the Beach Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.422.402.422.422.54%-
Dec 4, 20252.362.362.362.362.36--
Dec 3, 20252.422.422.362.362.36-2.48%-
Dec 2, 20252.162.422.162.422.4212.04%-
Dec 1, 20252.122.162.122.162.160.93%-
Nov 28, 20252.142.142.142.142.14--
Nov 27, 20252.102.142.102.142.141.90%-
Nov 26, 20252.122.122.102.102.10-0.94%-
Nov 25, 20252.122.202.122.122.12-780
Nov 24, 20252.102.122.102.122.120.95%-
Nov 21, 20252.062.102.062.102.101.94%-
Nov 20, 20252.122.122.062.062.06-1.90%-
Nov 19, 20252.182.182.102.102.10-3.67%-
Nov 18, 20252.302.302.182.182.18-5.22%-
Nov 17, 20252.302.302.302.302.30--
Nov 14, 20252.342.342.302.302.30-1.71%-
Nov 13, 20252.342.342.342.342.34--
Nov 12, 20252.382.382.342.342.34-1.68%-
Nov 11, 20252.402.402.382.382.38-0.83%-
Nov 10, 20252.342.402.342.402.401.69%-
Nov 7, 20252.342.362.342.362.360.85%-
Nov 6, 20252.382.382.342.342.34-0.85%-
Nov 5, 20252.362.362.362.362.36-1.67%-
Nov 4, 20252.402.402.402.402.40--
Nov 3, 20252.382.402.382.402.400.84%-
Oct 31, 20252.422.422.382.382.38-1.65%-
Oct 30, 20252.382.422.382.422.421.68%-
Oct 29, 20252.442.442.382.382.38-2.46%-
Oct 28, 20252.502.502.442.442.44-2.40%-
Oct 27, 20252.462.502.462.502.501.63%-
Oct 24, 20252.442.462.442.462.461.65%780
Oct 23, 20252.422.422.422.422.42--
Oct 22, 20252.342.422.342.422.422.54%-
Oct 21, 20252.502.502.362.362.36-6.35%-
Oct 20, 20252.522.522.522.522.52--
Oct 17, 20252.542.542.522.522.52-0.79%-
Oct 16, 20252.542.542.542.542.54--
Oct 15, 20252.542.542.542.542.54--
Oct 14, 20252.542.542.542.542.54--
Oct 13, 20252.462.542.462.542.543.25%-
Oct 10, 20252.522.522.462.462.46-2.38%-
Oct 9, 20252.462.522.462.522.522.44%-
Oct 8, 20252.402.462.402.462.462.50%-
Oct 7, 20252.462.462.402.402.40-2.44%-
Oct 6, 20252.462.462.462.462.46--
Oct 3, 20252.502.502.462.462.46-1.60%-
Oct 2, 20252.482.502.482.502.500.81%-
Oct 1, 20252.502.502.482.482.48-0.80%-
Sep 30, 20252.462.502.462.502.501.63%-
Sep 29, 20252.462.462.462.462.46--
Sep 26, 20252.422.462.422.462.461.65%-
Sep 25, 20252.302.422.302.422.42-16.55%-
Sep 24, 20252.902.902.902.902.90--
Sep 23, 20252.922.922.902.902.90-0.68%-
Sep 22, 20252.902.922.902.922.920.69%-
Sep 19, 20252.902.902.902.902.90--
Sep 18, 20252.942.942.902.902.90-1.36%-
Sep 17, 20252.942.942.942.942.94--
Sep 16, 20253.043.042.942.942.94-3.29%-
Sep 15, 20253.023.043.023.043.040.66%-
Sep 12, 20253.043.043.023.023.02-0.66%-
Sep 11, 20253.003.043.003.043.04--
Sep 10, 20253.043.043.043.043.04--
Sep 9, 20253.043.042.903.043.04-4,000
Sep 8, 20253.083.083.043.043.04-1.30%-
Sep 5, 20253.083.083.083.083.08--
Sep 4, 20253.263.263.083.083.08-5.52%-
Sep 3, 20253.163.263.163.263.263.16%-
Sep 2, 20253.263.263.163.163.16-3.07%-
Sep 1, 20253.323.323.263.263.26-1.81%-
Aug 29, 20253.303.323.303.323.320.61%-
Aug 28, 20253.363.363.303.303.30-1.79%-
Aug 27, 20253.323.363.323.363.361.20%-
Aug 26, 20253.343.343.323.323.32-0.60%-
Aug 25, 20253.323.343.323.343.340.60%-
Aug 22, 20253.283.323.283.323.321.22%-
Aug 21, 20253.223.283.223.283.281.86%-
Aug 20, 20253.283.283.223.223.22-1.83%-
Aug 19, 20253.243.283.243.283.281.23%-
Aug 18, 20253.183.243.183.243.241.89%-
Aug 15, 20253.143.183.143.183.181.27%-
Aug 14, 20253.083.143.083.143.141.95%-
Aug 13, 20253.083.083.083.083.08--
Aug 12, 20253.103.103.083.083.08-0.65%-
Aug 11, 20253.163.163.103.103.10-1.90%-
Aug 8, 20253.063.163.063.163.163.27%-
Aug 7, 20252.983.062.983.063.062.68%-
Aug 6, 20252.942.982.942.982.981.36%-
Aug 5, 20252.922.942.922.942.940.68%-
Aug 4, 20252.942.942.922.922.92-5.19%-
Aug 1, 20253.083.083.083.083.08--
Jul 31, 20253.083.083.083.083.08--
Jul 30, 20253.123.123.083.083.08-1.28%-
Jul 29, 20253.183.183.123.123.12-1.89%-
Jul 28, 20253.223.223.183.183.18-1.24%-
Jul 25, 20253.283.283.223.223.22-1.83%-
Jul 24, 20253.283.283.283.283.28--
Jul 23, 20253.243.283.223.283.281.23%-
Jul 22, 20253.303.303.243.243.24-1.82%-
Jul 21, 20253.283.303.283.303.30--