Stock3 AG (FRA:BOG)
Germany
· Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
At close: Dec 4, 2025
Stock3 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 4, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 7.75% | - |
| Nov 20, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 19, 2025 | 27.60 | 27.60 | 25.20 | 25.20 | 25.20 | -10.00% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 17, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 14, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 13, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 12, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 11, 2025 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 6, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 31, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 30, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 29, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 28, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 24, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 23, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 22, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 21, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 20, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 17, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 16, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 15, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 14, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 13, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 10, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 8, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 7, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 6, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 3, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 1, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 29, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 25, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 23, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 22, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 18, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | - | - |
| Sep 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 16, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 15, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 12, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 10, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 9, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 8, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 5, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 4, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 3, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 2, 2025 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | 1.41% | - |
| Sep 1, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Aug 28, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 27, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Aug 26, 2025 | 29.20 | 29.20 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Aug 25, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 20, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 19, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Aug 14, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | 100 |
| Aug 13, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 12, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 11, 2025 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 8, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 7, 2025 | 30.40 | 30.60 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 6, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 5, 2025 | 29.80 | 29.80 | 29.20 | 29.60 | 29.60 | 1.37% | - |
| Aug 4, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 1, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 31, 2025 | 28.80 | 29.00 | 28.20 | 29.00 | 29.00 | 2.84% | - |
| Jul 30, 2025 | 29.60 | 29.60 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Jul 29, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 28, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 25, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | - |
| Jul 24, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 23, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 22, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 21, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 18, 2025 | 30.00 | 30.60 | 30.00 | 30.20 | 30.20 | 2.72% | 177 |
| Jul 17, 2025 | 28.80 | 29.40 | 28.20 | 29.40 | 29.40 | 4.26% | - |
| Jul 16, 2025 | 28.60 | 28.60 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Jul 15, 2025 | 28.40 | 28.40 | 27.80 | 28.00 | 28.00 | - | - |
| Jul 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 11, 2025 | 27.00 | 28.00 | 26.60 | 28.00 | 28.00 | 5.26% | - |
| Jul 10, 2025 | 26.20 | 26.60 | 25.60 | 26.60 | 26.60 | 3.91% | - |
| Jul 9, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 8, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | - | - |