Bright Scholar Education Holdings Limited (FRA:BSK0)
Germany
· Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
At close: Dec 4, 2025
FRA:BSK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Dec 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Nov 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Nov 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Nov 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Nov 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Nov 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Nov 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Nov 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | - |
| Oct 30, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Oct 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Oct 27, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 3.39% | - |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Oct 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Oct 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Oct 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Oct 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Oct 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Oct 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -8.99% | - |
| Oct 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 12.66% | - |
| Oct 2, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | - |
| Oct 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Sep 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Sep 26, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Sep 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Sep 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Sep 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 8.89% | - |
| Sep 16, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Sep 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Sep 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Sep 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Sep 10, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | -7.64% | - |
| Sep 9, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 13,219 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 17.36% | - |
| Sep 2, 2025 | 1.45 | 1.45 | 1.21 | 1.21 | 1.21 | -18.79% | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.56% | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.36 | 1.36 | 1.36 | -13.38% | - |
| Aug 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Aug 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.52% | - |
| Aug 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Aug 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Aug 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.47% | - |
| Aug 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Aug 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Aug 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Aug 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Jul 30, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.78% | - |
| Jul 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jul 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Jul 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jul 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Jul 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |