Bumrungrad Hospital Public Company Limited (FRA:BZ7A)
Germany
· Delayed Price · Currency is EUR 4.080
-0.280 (-6.42%)
At close: Dec 4, 2025
FRA:BZ7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -6.42% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Dec 2, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Dec 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 27, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Nov 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Nov 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Nov 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Nov 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Nov 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Nov 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Nov 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Nov 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Nov 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Nov 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Nov 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Nov 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Nov 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Nov 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Nov 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Nov 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Oct 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Oct 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Oct 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Oct 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Oct 21, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Oct 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Oct 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Oct 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Oct 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Oct 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Oct 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Oct 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Oct 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Oct 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Oct 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Oct 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Sep 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.27% | - |
| Sep 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Sep 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Sep 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Sep 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Sep 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Sep 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Sep 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Sep 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Sep 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Sep 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Sep 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.33% | - |
| Sep 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Aug 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Aug 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Aug 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Aug 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Aug 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Aug 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Aug 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Aug 14, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Aug 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | -1.22% | - |
| Aug 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | - | - |
| Aug 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | - | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 0.41% | - |
| Aug 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | -0.41% | - |
| Aug 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -7.17% | - |
| Aug 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 14.22% | 7 |
| Aug 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | 3.57% | - |
| Aug 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -0.88% | - |
| Jul 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 2.26% | - |
| Jul 30, 2025 | 4.16 | 4.42 | 4.16 | 4.42 | 4.37 | 18.18% | 490 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | -0.53% | - |
| Jul 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 1.08% | - |
| Jul 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | - |
| Jul 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -0.53% | - |
| Jul 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 1.08% | - |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -1.60% | - |
| Jul 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | -0.53% | - |