BTS Group AB (publ) (FRA:BX1B)
Germany
· Delayed Price · Currency is EUR 12.94
+0.38 (3.03%)
Last updated: Dec 5, 2025, 5:50 PM CET
BTS Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.02% | - |
| Dec 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.85% | - |
| Dec 3, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% | - |
| Dec 2, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% | - |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.68% | - |
| Nov 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.85% | - |
| Nov 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.34% | - |
| Nov 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.95% | - |
| Nov 25, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.35% | - |
| Nov 24, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.17% | - |
| Nov 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.36% | - |
| Nov 20, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.02% | - |
| Nov 19, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.33% | - |
| Nov 18, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Nov 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -5.05% | - |
| Nov 14, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.40 | -3.79% | - |
| Nov 13, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.89 | -10.10% | - |
| Nov 12, 2025 | 16.64 | 16.64 | 14.66 | 14.66 | 14.34 | -10.50% | 120 |
| Nov 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.02 | 0.12% | - |
| Nov 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.00 | -2.04% | - |
| Nov 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.33 | -0.83% | - |
| Nov 6, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.47 | -0.36% | - |
| Nov 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.53 | -0.82% | - |
| Nov 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.67 | 1.67% | - |
| Nov 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.39 | 0.12% | - |
| Oct 31, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.37 | -1.88% | - |
| Oct 30, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.69 | - | - |
| Oct 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.69 | -0.35% | - |
| Oct 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.74 | 0.23% | - |
| Oct 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.71 | 0.23% | - |
| Oct 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.67 | -0.23% | - |
| Oct 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 16.71 | 0.83% | - |
| Oct 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.57 | 1.56% | - |
| Oct 21, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | 1.46% | - |
| Oct 20, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.08 | -0.60% | - |
| Oct 17, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.18 | -0.12% | - |
| Oct 16, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.20 | 0.98% | - |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.04 | -1.68% | - |
| Oct 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | 2.21% | - |
| Oct 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 15.96 | -0.85% | - |
| Oct 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.10 | -0.48% | - |
| Oct 9, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.18 | 0.73% | - |
| Oct 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.06 | -0.12% | - |
| Oct 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.08 | 0.86% | - |
| Oct 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.94 | 2.64% | - |
| Oct 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.53 | -0.38% | - |
| Oct 2, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.59 | 0.89% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.45 | 1.67% | - |
| Sep 30, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.20 | -0.26% | - |
| Sep 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.24 | 0.65% | - |
| Sep 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.14 | -0.64% | - |
| Sep 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.24 | -2.50% | - |
| Sep 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.63 | -0.12% | - |
| Sep 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.65 | -0.99% | - |
| Sep 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.81 | -0.74% | - |
| Sep 19, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 15.92 | -0.73% | - |
| Sep 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.04 | 0.37% | - |
| Sep 17, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 15.98 | -1.92% | - |
| Sep 16, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.29 | 0.36% | - |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.24 | -0.95% | - |
| Sep 12, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.39 | 1.09% | - |
| Sep 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.22 | 0.61% | - |
| Sep 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.12 | -1.32% | - |
| Sep 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.33 | 0.12% | - |
| Sep 8, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.31 | -0.95% | - |
| Sep 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.47 | -0.47% | - |
| Sep 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.55 | -0.70% | - |
| Sep 3, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.67 | -1.16% | - |
| Sep 2, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.86 | -0.46% | - |
| Sep 1, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 16.94 | -0.35% | - |
| Aug 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.00 | -1.47% | - |
| Aug 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.25 | 2.68% | - |
| Aug 27, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 16.80 | -1.26% | - |
| Aug 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.02 | 4.07% | - |
| Aug 25, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.35 | 5.96% | - |
| Aug 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.43 | -0.63% | - |
| Aug 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.53 | 0.63% | - |
| Aug 20, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.43 | -1.50% | - |
| Aug 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.67 | -0.37% | - |
| Aug 18, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 15.73 | -0.74% | - |
| Aug 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.84 | 0.62% | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.75 | 0.25% | - |
| Aug 13, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.71 | 1.26% | - |
| Aug 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.51 | -1.73% | - |
| Aug 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.79 | 1.13% | - |
| Aug 8, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.61 | 3.91% | - |
| Aug 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.02 | 0.13% | - |
| Aug 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.00 | -2.29% | - |
| Aug 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.36 | -7.21% | - |
| Aug 4, 2025 | 17.76 | 17.76 | 16.92 | 16.92 | 16.55 | -6.42% | 600 |
| Aug 1, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.68 | -1.53% | - |
| Jul 31, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 17.96 | 1.10% | - |
| Jul 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 17.76 | -0.98% | - |
| Jul 29, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 17.94 | -2.13% | - |
| Jul 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.33 | 0.75% | - |
| Jul 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.19 | -2.72% | - |
| Jul 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.70 | 0.84% | - |
| Jul 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.54 | 1.72% | - |
| Jul 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.23 | 0.22% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.19 | -2.21% | - |