BigRep SE (FRA:B1GR)
Germany
· Delayed Price · Currency is EUR 0.610
-0.190 (-23.75%)
At close: Dec 4, 2025
BigRep SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -23.75% | - |
| Dec 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 31.15% | 60 |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -33.70% | - |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -16.36% | - |
| Nov 28, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 1,000 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -20.27% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | - |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -26.85% | - |
| Nov 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 96.36% | 3,598 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 9, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -6.50% | - |
| Oct 8, 2025 | 1.40 | 1.40 | 1.23 | 1.23 | 1.23 | -12.14% | 2,000 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Oct 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Sep 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | - |
| Sep 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -30.46% | - |
| Sep 9, 2025 | 1.27 | 1.97 | 1.27 | 1.97 | 1.97 | 55.12% | 200 |
| Sep 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -14.09% | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -12.35% | 1,800 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.70 | 1.70 | 1.70 | -8.11% | 2,551 |
| Sep 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -15.91% | - |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Aug 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.08% | - |
| Aug 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 13, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 7.55% | - |
| Aug 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Aug 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -19.57% | - |
| Aug 5, 2025 | 2.22 | 2.76 | 2.22 | 2.76 | 2.76 | 24.32% | 192 |
| Aug 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Aug 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 959 |
| Jul 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jul 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -13.67% | - |
| Jul 29, 2025 | 2.30 | 2.78 | 2.30 | 2.78 | 2.78 | 20.87% | 200 |
| Jul 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jul 25, 2025 | 2.30 | 2.50 | 2.30 | 2.32 | 2.32 | 0.87% | 2,300 |
| Jul 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.26% | - |
| Jul 23, 2025 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 7.83% | 1,000 |
| Jul 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |