Ball Corporation (FRA:BL8)
Germany
· Delayed Price · Currency is EUR 41.61
-0.21 (-0.50%)
Last updated: Dec 5, 2025, 8:05 AM CET
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.60 | 41.88 | 41.60 | 41.82 | 41.82 | 0.24% | - |
| Dec 3, 2025 | 41.35 | 41.91 | 41.35 | 41.72 | 41.72 | 0.14% | - |
| Dec 2, 2025 | 41.88 | 41.90 | 41.53 | 41.66 | 41.66 | -1.21% | - |
| Dec 1, 2025 | 42.14 | 42.68 | 42.14 | 42.17 | 42.17 | -0.82% | - |
| Nov 28, 2025 | 42.58 | 42.98 | 42.52 | 42.52 | 42.35 | 0.09% | - |
| Nov 27, 2025 | 42.48 | 42.50 | 42.48 | 42.48 | 42.31 | -0.72% | - |
| Nov 26, 2025 | 42.42 | 42.79 | 42.42 | 42.79 | 42.62 | 0.14% | - |
| Nov 25, 2025 | 42.02 | 42.89 | 42.02 | 42.73 | 42.56 | 0.97% | 20 |
| Nov 24, 2025 | 43.01 | 43.01 | 42.28 | 42.32 | 42.15 | -2.17% | - |
| Nov 21, 2025 | 41.35 | 43.52 | 41.35 | 43.26 | 43.08 | 4.09% | - |
| Nov 20, 2025 | 41.27 | 41.57 | 41.18 | 41.56 | 41.39 | 0.87% | - |
| Nov 19, 2025 | 40.53 | 41.20 | 40.53 | 41.20 | 41.03 | 0.44% | - |
| Nov 18, 2025 | 40.46 | 41.16 | 40.46 | 41.02 | 40.85 | 0.02% | - |
| Nov 17, 2025 | 40.73 | 41.47 | 40.73 | 41.01 | 40.84 | 0.10% | - |
| Nov 14, 2025 | 40.66 | 40.97 | 40.59 | 40.97 | 40.80 | -0.32% | - |
| Nov 13, 2025 | 39.93 | 41.34 | 39.93 | 41.10 | 40.93 | 2.57% | 300 |
| Nov 12, 2025 | 40.56 | 40.79 | 40.07 | 40.07 | 39.91 | -1.86% | - |
| Nov 11, 2025 | 39.89 | 40.93 | 39.89 | 40.83 | 40.66 | 1.57% | 50 |
| Nov 10, 2025 | 42.13 | 42.13 | 39.97 | 40.20 | 40.04 | -4.67% | - |
| Nov 7, 2025 | 41.70 | 42.17 | 41.70 | 42.17 | 42.00 | 0.50% | - |
| Nov 6, 2025 | 42.14 | 42.69 | 41.83 | 41.96 | 41.79 | -1.27% | 1,132 |
| Nov 5, 2025 | 41.38 | 42.70 | 41.09 | 42.50 | 42.33 | 2.29% | 908 |
| Nov 4, 2025 | 40.30 | 42.00 | 39.57 | 41.55 | 41.38 | 1.66% | 915 |
| Nov 3, 2025 | 40.42 | 40.87 | 40.38 | 40.87 | 40.70 | 0.57% | - |
| Oct 31, 2025 | 40.96 | 40.96 | 40.51 | 40.64 | 40.48 | -0.78% | 525 |
| Oct 30, 2025 | 40.98 | 41.39 | 40.96 | 40.96 | 40.79 | -0.27% | - |
| Oct 29, 2025 | 42.09 | 42.09 | 41.07 | 41.07 | 40.90 | -2.24% | - |
| Oct 28, 2025 | 42.60 | 43.21 | 42.01 | 42.01 | 41.84 | -1.55% | 172 |
| Oct 27, 2025 | 42.52 | 43.23 | 42.52 | 42.67 | 42.50 | -0.40% | - |
| Oct 24, 2025 | 42.59 | 43.01 | 42.59 | 42.84 | 42.67 | - | - |
| Oct 23, 2025 | 42.51 | 43.18 | 42.51 | 42.84 | 42.67 | -0.07% | - |
| Oct 22, 2025 | 42.23 | 42.99 | 42.23 | 42.87 | 42.70 | 0.73% | - |
| Oct 21, 2025 | 42.33 | 42.67 | 42.33 | 42.56 | 42.39 | 1.65% | - |
| Oct 20, 2025 | 41.47 | 41.99 | 41.47 | 41.87 | 41.70 | 1.14% | - |
| Oct 17, 2025 | 40.53 | 41.46 | 40.53 | 41.40 | 41.23 | 0.83% | - |
| Oct 16, 2025 | 40.53 | 41.36 | 40.53 | 41.06 | 40.89 | 0.49% | - |
| Oct 15, 2025 | 40.74 | 41.28 | 40.74 | 40.86 | 40.69 | -0.44% | - |
| Oct 14, 2025 | 40.13 | 41.15 | 40.13 | 41.04 | 40.87 | 0.91% | 49 |
| Oct 13, 2025 | 40.61 | 40.94 | 40.61 | 40.67 | 40.51 | 0.30% | - |
| Oct 10, 2025 | 41.25 | 41.44 | 40.55 | 40.55 | 40.39 | -2.05% | - |
| Oct 9, 2025 | 41.54 | 42.16 | 41.40 | 41.40 | 41.23 | -1.31% | 240 |
| Oct 8, 2025 | 41.51 | 42.09 | 41.51 | 41.95 | 41.78 | 0.72% | - |
| Oct 7, 2025 | 42.09 | 42.12 | 41.36 | 41.65 | 41.48 | -1.84% | - |
| Oct 6, 2025 | 42.59 | 42.83 | 42.32 | 42.43 | 42.26 | -1.05% | - |
| Oct 3, 2025 | 42.84 | 43.16 | 42.75 | 42.88 | 42.71 | -0.39% | - |
| Oct 2, 2025 | 42.66 | 43.12 | 42.66 | 43.05 | 42.88 | 0.23% | - |
| Oct 1, 2025 | 42.41 | 42.95 | 42.41 | 42.95 | 42.78 | 2.43% | - |
| Sep 30, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.76 | 0.10% | - |
| Sep 29, 2025 | 42.02 | 42.02 | 41.89 | 41.89 | 41.72 | 1.53% | 150 |
| Sep 26, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.09 | -0.48% | - |
| Sep 25, 2025 | 41.20 | 41.46 | 41.20 | 41.46 | 41.29 | -0.34% | 200 |
| Sep 24, 2025 | 40.91 | 41.60 | 40.91 | 41.60 | 41.43 | 1.51% | 100 |
| Sep 23, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.81 | -0.34% | - |
| Sep 22, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 40.95 | -0.82% | - |
| Sep 19, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.29 | -0.60% | - |
| Sep 18, 2025 | 41.39 | 41.71 | 41.39 | 41.71 | 41.54 | -1.16% | 1,100 |
| Sep 17, 2025 | 41.61 | 42.20 | 41.61 | 42.20 | 42.03 | 0.31% | 240 |
| Sep 16, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 41.90 | -3.04% | - |
| Sep 15, 2025 | 43.39 | 43.39 | 43.39 | 43.39 | 43.21 | 0.28% | - |
| Sep 12, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.09 | 1.76% | - |
| Sep 11, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.35 | -0.33% | - |
| Sep 10, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.49 | -0.79% | - |
| Sep 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.83 | -1.89% | - |
| Sep 8, 2025 | 43.19 | 43.83 | 43.19 | 43.83 | 43.65 | 0.97% | 125 |
| Sep 5, 2025 | 42.94 | 43.41 | 42.94 | 43.41 | 43.23 | 1.71% | 94 |
| Sep 4, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.51 | -1.73% | - |
| Sep 3, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.25 | -2.34% | - |
| Sep 2, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.29 | -1.83% | 580 |
| Sep 1, 2025 | 44.52 | 45.30 | 44.52 | 45.30 | 44.95 | 1.64% | 580 |
| Aug 29, 2025 | 44.23 | 44.57 | 44.23 | 44.57 | 44.22 | -0.22% | 250 |
| Aug 28, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.32 | -0.73% | - |
| Aug 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | -0.51% | - |
| Aug 26, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.88 | -0.59% | - |
| Aug 25, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.14 | 0.84% | - |
| Aug 22, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 44.77 | -0.53% | - |
| Aug 21, 2025 | 45.29 | 45.36 | 45.29 | 45.36 | 45.01 | 0.20% | 300 |
| Aug 20, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.92 | 0.69% | - |
| Aug 19, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.61 | -1.53% | - |
| Aug 18, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.30 | -0.72% | - |
| Aug 15, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.63 | -1.10% | - |
| Aug 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.14 | 2.38% | - |
| Aug 13, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.07 | -1.05% | - |
| Aug 12, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.54 | -0.30% | - |
| Aug 11, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.68 | -0.15% | - |
| Aug 8, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.75 | 3.11% | - |
| Aug 7, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.37 | -5.27% | - |
| Aug 6, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.84 | -4.82% | - |
| Aug 5, 2025 | 49.61 | 49.61 | 49.50 | 49.60 | 49.21 | 0.92% | 305 |
| Aug 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.77 | -0.89% | - |
| Aug 1, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.20 | -1.84% | - |
| Jul 31, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.13 | -0.12% | - |
| Jul 30, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.18 | 0.04% | - |
| Jul 29, 2025 | 50.40 | 50.56 | 50.40 | 50.56 | 50.16 | 0.76% | 540 |
| Jul 28, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.79 | 0.52% | - |
| Jul 25, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.53 | -0.44% | - |
| Jul 24, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.75 | -1.03% | - |
| Jul 23, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.26 | 2.70% | - |
| Jul 22, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 48.94 | 0.04% | - |
| Jul 21, 2025 | 49.46 | 49.46 | 49.31 | 49.31 | 48.92 | -0.80% | 80 |
| Jul 18, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.32 | -0.32% | - |