Banxa Holdings Inc. (FRA:AC00)
Germany
· Delayed Price · Currency is EUR 0.750
0.00 (0.00%)
At close: Dec 4, 2025
Banxa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,250 |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.45% | - |
| Dec 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Dec 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | - |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10 |
| Nov 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Nov 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.82% | - |
| Nov 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 9.03% | - |
| Nov 24, 2025 | 0.74 | 0.84 | 0.72 | 0.72 | 0.72 | -4.64% | 69,290 |
| Nov 21, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.86% | 2,000 |
| Nov 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | - |
| Nov 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | - |
| Nov 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | - |
| Nov 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.40% | - |
| Nov 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.65% | - |
| Nov 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.95% | - |
| Nov 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.91% | - |
| Nov 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.29% | - |
| Nov 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -6.17% | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.18% | - |
| Nov 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.26% | 1,120 |
| Oct 31, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.58% | 130 |
| Oct 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,000 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Oct 28, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 2,000 |
| Oct 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Oct 24, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.94% | 5,450 |
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | - |
| Oct 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Oct 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | - |
| Oct 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Oct 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.03% | - |
| Oct 10, 2025 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 12.03% | 5,000 |
| Oct 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Oct 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | - |
| Oct 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Oct 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Sep 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Sep 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Sep 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Sep 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Sep 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Sep 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.27% | - |
| Sep 5, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.77% | 5,000 |
| Sep 4, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.85% | 6,250 |
| Sep 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | - |
| Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 15,000 |
| Sep 1, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 15,000 |
| Aug 29, 2025 | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | 3.03% | 27,500 |
| Aug 28, 2025 | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 10.00% | 52,000 |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Aug 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.72% | - |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.47% | - |
| Aug 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Aug 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Aug 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | - |
| Aug 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.29% | - |
| Aug 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.01% | - |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.61% | - |
| Aug 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.71% | - |
| Aug 5, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 7.19% | 609 |
| Aug 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 9.29% | - |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.10% | - |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Jul 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Jul 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Jul 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Jul 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.04% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 1,015 |