The Boston Beer Company, Inc. (FRA:BBEA)
Germany
· Delayed Price · Currency is EUR 167.50
+1.80 (1.09%)
At close: Dec 5, 2025
The Boston Beer Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.50 | 167.90 | 164.50 | 167.50 | 167.50 | 1.09% | - |
| Dec 4, 2025 | 170.50 | 170.50 | 165.70 | 165.70 | 165.70 | -2.87% | - |
| Dec 3, 2025 | 165.70 | 171.90 | 164.40 | 170.60 | 170.60 | 2.46% | - |
| Dec 2, 2025 | 167.20 | 167.20 | 164.90 | 166.50 | 166.50 | -1.25% | - |
| Dec 1, 2025 | 165.80 | 169.80 | 165.60 | 168.60 | 168.60 | 1.20% | - |
| Nov 28, 2025 | 166.80 | 168.70 | 166.60 | 166.60 | 166.60 | 0.12% | - |
| Nov 27, 2025 | 166.40 | 166.50 | 166.40 | 166.40 | 166.40 | -0.72% | - |
| Nov 26, 2025 | 163.20 | 167.60 | 163.20 | 167.60 | 167.60 | 2.20% | - |
| Nov 25, 2025 | 164.90 | 166.00 | 163.80 | 164.00 | 164.00 | -1.50% | - |
| Nov 24, 2025 | 168.10 | 168.10 | 165.70 | 166.50 | 166.50 | -1.54% | - |
| Nov 21, 2025 | 165.60 | 170.00 | 164.70 | 169.10 | 169.10 | 1.50% | - |
| Nov 20, 2025 | 166.60 | 166.90 | 164.20 | 166.60 | 166.60 | -0.12% | - |
| Nov 19, 2025 | 167.10 | 167.10 | 165.20 | 166.80 | 166.80 | -1.01% | - |
| Nov 18, 2025 | 164.20 | 168.50 | 164.20 | 168.50 | 168.50 | 0.60% | - |
| Nov 17, 2025 | 168.80 | 169.60 | 167.50 | 167.50 | 167.50 | -1.18% | - |
| Nov 14, 2025 | 170.40 | 170.40 | 167.60 | 169.50 | 169.50 | -1.17% | - |
| Nov 13, 2025 | 172.10 | 172.50 | 171.20 | 171.50 | 171.50 | -0.81% | - |
| Nov 12, 2025 | 175.20 | 175.90 | 172.90 | 172.90 | 172.90 | -2.10% | - |
| Nov 11, 2025 | 172.10 | 177.80 | 169.90 | 176.60 | 176.60 | 1.67% | - |
| Nov 10, 2025 | 171.20 | 173.70 | 169.60 | 173.70 | 173.70 | 1.28% | - |
| Nov 7, 2025 | 171.00 | 172.50 | 170.50 | 171.50 | 171.50 | -0.23% | - |
| Nov 6, 2025 | 179.60 | 179.60 | 171.90 | 171.90 | 171.90 | -4.98% | - |
| Nov 5, 2025 | 176.30 | 181.00 | 175.00 | 180.90 | 180.90 | 1.92% | - |
| Nov 4, 2025 | 174.50 | 178.00 | 174.50 | 177.50 | 177.50 | 0.62% | - |
| Nov 3, 2025 | 177.10 | 177.10 | 174.80 | 176.40 | 176.40 | -0.95% | - |
| Oct 31, 2025 | 176.70 | 178.10 | 175.60 | 178.10 | 178.10 | 0.79% | 10 |
| Oct 30, 2025 | 181.80 | 184.70 | 176.70 | 176.70 | 176.70 | -3.02% | 20 |
| Oct 29, 2025 | 190.00 | 190.00 | 182.20 | 182.20 | 182.20 | -3.90% | - |
| Oct 28, 2025 | 193.40 | 193.40 | 189.60 | 189.60 | 189.60 | -2.12% | - |
| Oct 27, 2025 | 198.20 | 198.20 | 193.30 | 193.70 | 193.70 | -1.73% | - |
| Oct 24, 2025 | 189.50 | 199.70 | 189.50 | 197.10 | 197.10 | 5.06% | - |
| Oct 23, 2025 | 186.10 | 188.40 | 183.90 | 187.60 | 187.60 | 0.48% | - |
| Oct 22, 2025 | 186.50 | 188.50 | 184.60 | 186.70 | 186.70 | -0.43% | - |
| Oct 21, 2025 | 186.70 | 187.90 | 186.00 | 187.50 | 187.50 | 0.21% | - |
| Oct 20, 2025 | 189.70 | 190.60 | 187.10 | 187.10 | 187.10 | -1.42% | - |
| Oct 17, 2025 | 189.40 | 193.40 | 189.40 | 189.80 | 189.80 | -0.94% | - |
| Oct 16, 2025 | 189.60 | 193.30 | 189.60 | 191.60 | 191.60 | 0.58% | - |
| Oct 15, 2025 | 189.70 | 190.50 | 185.80 | 190.50 | 190.50 | 0.21% | - |
| Oct 14, 2025 | 186.10 | 190.10 | 184.40 | 190.10 | 190.10 | 0.58% | - |
| Oct 13, 2025 | 185.10 | 189.70 | 185.10 | 189.00 | 189.00 | 2.83% | - |
| Oct 10, 2025 | 193.70 | 195.00 | 183.80 | 183.80 | 183.80 | -5.79% | - |
| Oct 9, 2025 | 186.80 | 195.80 | 186.80 | 195.10 | 195.10 | 3.56% | - |
| Oct 8, 2025 | 188.40 | 191.40 | 186.50 | 188.40 | 188.40 | -0.42% | - |
| Oct 7, 2025 | 183.40 | 189.90 | 183.40 | 189.20 | 189.20 | 2.33% | - |
| Oct 6, 2025 | 191.20 | 191.80 | 184.80 | 184.90 | 184.90 | -3.95% | 24 |
| Oct 3, 2025 | 188.50 | 192.50 | 188.50 | 192.50 | 192.50 | 1.42% | - |
| Oct 2, 2025 | 186.40 | 189.80 | 186.40 | 189.80 | 189.80 | 1.12% | - |
| Oct 1, 2025 | 176.90 | 187.70 | 176.90 | 187.70 | 187.70 | 4.63% | - |
| Sep 30, 2025 | 181.20 | 181.80 | 179.40 | 179.40 | 179.40 | -1.81% | 170 |
| Sep 29, 2025 | 181.60 | 183.00 | 181.60 | 182.70 | 182.70 | -0.38% | - |
| Sep 26, 2025 | 181.50 | 184.40 | 181.00 | 183.40 | 183.40 | 0.05% | - |
| Sep 25, 2025 | 185.80 | 185.80 | 183.30 | 183.30 | 183.30 | -1.82% | - |
| Sep 24, 2025 | 181.10 | 186.70 | 181.10 | 186.70 | 186.70 | 2.25% | - |
| Sep 23, 2025 | 181.00 | 183.70 | 181.00 | 182.60 | 182.60 | 0.22% | - |
| Sep 22, 2025 | 187.60 | 187.60 | 182.20 | 182.20 | 182.20 | -3.70% | - |
| Sep 19, 2025 | 187.70 | 190.50 | 187.70 | 189.20 | 189.20 | -0.26% | - |
| Sep 18, 2025 | 189.30 | 191.40 | 187.90 | 189.70 | 189.70 | 0.11% | - |
| Sep 17, 2025 | 185.20 | 190.60 | 185.10 | 189.50 | 189.50 | 1.34% | - |
| Sep 16, 2025 | 181.00 | 187.00 | 181.00 | 187.00 | 187.00 | 2.86% | - |
| Sep 15, 2025 | 182.70 | 183.60 | 181.60 | 181.80 | 181.80 | -1.46% | - |
| Sep 12, 2025 | 185.30 | 185.30 | 183.00 | 184.50 | 184.50 | -1.28% | - |
| Sep 11, 2025 | 185.50 | 187.50 | 183.30 | 186.90 | 186.90 | 0.38% | - |
| Sep 10, 2025 | 188.00 | 188.00 | 183.90 | 186.20 | 186.20 | -1.95% | - |
| Sep 9, 2025 | 188.90 | 191.90 | 188.90 | 189.90 | 189.90 | -0.26% | - |
| Sep 8, 2025 | 191.50 | 191.50 | 188.20 | 190.40 | 190.40 | -1.45% | - |
| Sep 5, 2025 | 188.90 | 194.00 | 188.90 | 193.20 | 193.20 | 1.74% | - |
| Sep 4, 2025 | 185.50 | 190.10 | 185.50 | 189.90 | 189.90 | 1.82% | - |
| Sep 3, 2025 | 182.40 | 186.50 | 182.40 | 186.50 | 186.50 | 0.43% | - |
| Sep 2, 2025 | 186.60 | 186.60 | 185.00 | 185.70 | 185.70 | -0.48% | - |
| Sep 1, 2025 | 186.20 | 186.80 | 186.20 | 186.60 | 186.60 | -0.85% | - |
| Aug 29, 2025 | 182.90 | 189.00 | 182.90 | 188.20 | 188.20 | 2.01% | - |
| Aug 28, 2025 | 188.70 | 188.70 | 184.10 | 184.50 | 184.50 | -2.79% | - |
| Aug 27, 2025 | 183.90 | 189.80 | 183.90 | 189.80 | 189.80 | 2.93% | - |
| Aug 26, 2025 | 184.50 | 185.70 | 184.40 | 184.40 | 184.40 | -0.86% | - |
| Aug 25, 2025 | 188.70 | 188.70 | 185.30 | 186.00 | 186.00 | -1.95% | - |
| Aug 22, 2025 | 186.00 | 189.70 | 186.00 | 189.70 | 189.70 | 1.72% | - |
| Aug 21, 2025 | 185.10 | 186.50 | 184.00 | 186.50 | 186.50 | -0.27% | - |
| Aug 20, 2025 | 189.50 | 189.50 | 186.10 | 187.00 | 187.00 | -1.42% | - |
| Aug 19, 2025 | 182.80 | 189.70 | 182.80 | 189.70 | 189.70 | 2.49% | - |
| Aug 18, 2025 | 186.10 | 188.30 | 184.20 | 185.10 | 185.10 | -0.59% | - |
| Aug 15, 2025 | 187.50 | 187.60 | 186.20 | 186.20 | 186.20 | -0.85% | - |
| Aug 14, 2025 | 189.50 | 189.50 | 185.30 | 187.80 | 187.80 | -1.47% | - |
| Aug 13, 2025 | 186.60 | 190.60 | 186.00 | 190.60 | 190.60 | 1.33% | - |
| Aug 12, 2025 | 182.00 | 188.10 | 182.00 | 188.10 | 188.10 | 2.67% | - |
| Aug 11, 2025 | 184.40 | 184.70 | 181.10 | 183.20 | 183.20 | -1.45% | - |
| Aug 8, 2025 | 187.90 | 187.90 | 185.90 | 185.90 | 185.90 | -1.17% | 4 |
| Aug 7, 2025 | 184.90 | 188.10 | 184.90 | 188.10 | 188.10 | 0.59% | - |
| Aug 6, 2025 | 186.40 | 187.00 | 184.60 | 187.00 | 187.00 | 0.27% | - |
| Aug 5, 2025 | 187.10 | 189.40 | 186.50 | 186.50 | 186.50 | -1.17% | - |
| Aug 4, 2025 | 179.40 | 190.40 | 179.40 | 188.70 | 188.70 | 4.78% | - |
| Aug 1, 2025 | 178.50 | 180.50 | 177.40 | 180.10 | 180.10 | -0.06% | - |
| Jul 31, 2025 | 183.40 | 183.40 | 178.50 | 180.20 | 180.20 | -1.91% | - |
| Jul 30, 2025 | 181.40 | 185.30 | 181.40 | 183.70 | 183.70 | 1.16% | - |
| Jul 29, 2025 | 177.90 | 181.60 | 177.90 | 181.60 | 181.60 | 1.68% | - |
| Jul 28, 2025 | 181.70 | 181.70 | 176.20 | 178.60 | 178.60 | -1.54% | - |
| Jul 25, 2025 | 185.40 | 191.70 | 178.80 | 181.40 | 181.40 | 6.14% | 31 |
| Jul 24, 2025 | 173.80 | 175.20 | 170.90 | 170.90 | 170.90 | -1.95% | - |
| Jul 23, 2025 | 172.40 | 174.70 | 171.00 | 174.30 | 174.30 | 1.10% | - |
| Jul 22, 2025 | 164.20 | 172.40 | 164.20 | 172.40 | 172.40 | 4.61% | - |
| Jul 21, 2025 | 163.40 | 164.90 | 163.20 | 164.80 | 164.80 | 0.43% | - |