Better Collective A/S (FRA:9C8)
Germany
· Delayed Price · Currency is EUR 10.20
-0.01 (-0.10%)
At close: Dec 4, 2025
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | - |
| Dec 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% | - |
| Dec 2, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.85% | - |
| Dec 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | - |
| Nov 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.89% | - |
| Nov 27, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% | - |
| Nov 26, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% | - |
| Nov 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.34% | - |
| Nov 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.05% | - |
| Nov 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.04% | - |
| Nov 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.05% | - |
| Nov 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.01% | - |
| Nov 18, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -3.79% | - |
| Nov 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% | - |
| Nov 14, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.22% | - |
| Nov 13, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.99% | - |
| Nov 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.05% | - |
| Nov 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.88% | - |
| Nov 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -5.75% | - |
| Nov 7, 2025 | 9.82 | 10.17 | 9.82 | 10.17 | 10.17 | 3.14% | 50 |
| Nov 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.67% | - |
| Nov 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.88% | - |
| Nov 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.83% | - |
| Nov 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.51% | - |
| Oct 31, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | - |
| Oct 30, 2025 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | -1.86% | - |
| Oct 29, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% | - |
| Oct 28, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Oct 27, 2025 | 10.84 | 10.84 | 10.69 | 10.69 | 10.69 | -3.17% | - |
| Oct 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.56% | - |
| Oct 23, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.54% | - |
| Oct 22, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Oct 21, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.38% | - |
| Oct 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.93% | - |
| Oct 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.92% | - |
| Oct 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4.61% | - |
| Oct 15, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.98% | - |
| Oct 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.66% | - |
| Oct 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.00% | - |
| Oct 10, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.35% | - |
| Oct 9, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.30% | - |
| Oct 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.02% | - |
| Oct 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.37% | - |
| Oct 6, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.44% | - |
| Oct 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Oct 2, 2025 | 10.55 | 10.67 | 10.55 | 10.67 | 10.67 | 1.14% | - |
| Oct 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Sep 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% | - |
| Sep 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.85% | - |
| Sep 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -3.20% | - |
| Sep 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.58% | - |
| Sep 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.82% | - |
| Sep 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.62% | - |
| Sep 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.00% | - |
| Sep 19, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.84% | - |
| Sep 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.38% | - |
| Sep 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% | - |
| Sep 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.57% | - |
| Sep 15, 2025 | 10.20 | 10.52 | 10.20 | 10.52 | 10.52 | 3.85% | - |
| Sep 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.36% | - |
| Sep 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.53% | - |
| Sep 10, 2025 | 10.55 | 10.55 | 10.43 | 10.43 | 10.43 | -1.60% | - |
| Sep 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% | - |
| Sep 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.04% | - |
| Sep 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.57% | - |
| Sep 4, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 3.51% | - |
| Sep 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.63% | - |
| Sep 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% | - |
| Sep 1, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -4.69% | - |
| Aug 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 2.26% | - |
| Aug 28, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.59% | - |
| Aug 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -4.17% | - |
| Aug 26, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% | - |
| Aug 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.67% | - |
| Aug 22, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -3.77% | - |
| Aug 21, 2025 | 11.52 | 12.48 | 11.52 | 12.48 | 12.48 | 4.70% | 369 |
| Aug 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.79% | - |
| Aug 19, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.68% | - |
| Aug 18, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.75% | - |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.50% | - |
| Aug 14, 2025 | 11.82 | 12.06 | 11.82 | 12.06 | 12.06 | 1.17% | 200 |
| Aug 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.08% | - |
| Aug 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.92% | - |
| Aug 11, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.09% | - |
| Aug 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.25% | - |
| Aug 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.75% | - |
| Aug 6, 2025 | 11.75 | 11.95 | 11.75 | 11.95 | 11.95 | -1.97% | - |
| Aug 5, 2025 | 12.02 | 12.19 | 12.02 | 12.19 | 12.19 | 0.58% | - |
| Aug 4, 2025 | 11.99 | 12.12 | 11.99 | 12.12 | 12.12 | 0.58% | - |
| Aug 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | - |
| Jul 31, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.57% | - |
| Jul 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -4.46% | - |
| Jul 29, 2025 | 12.57 | 12.79 | 12.57 | 12.79 | 12.79 | 0.95% | 800 |
| Jul 28, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.56% | - |
| Jul 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.92% | - |
| Jul 23, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.21% | - |
| Jul 22, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.55% | - |
| Jul 21, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.20% | - |
| Jul 18, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.07% | - |