Bangkok Life Assurance Public Company Limited (FRA:XBLA)
Germany
· Delayed Price · Currency is EUR 0.462
-0.010 (-2.12%)
At close: Dec 4, 2025
FRA:XBLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.87% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.16% | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.19% | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.24% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.19% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.98% | - |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.73% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.32% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.24% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Nov 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.51% | - |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.05% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Nov 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | - |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.39% | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.85% | - |
| Oct 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | - |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.93% | - |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.40% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.65% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Oct 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.82% | - |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.54% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.24% | - |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.21% | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.16% | - |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -11.15% | - |
| Sep 12, 2025 | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | 15.56% | 1,000 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.74% | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.43% | - |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | - |
| Aug 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.29% | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.91% | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.92% | - |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.36% | - |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -0.90% | - |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.33% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 3.67% | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.40% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.94% | - |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -3.18% | - |
| Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | - |
| Aug 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 4.17% | 2,500 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.92% | - |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 2.35% | - |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.40% | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -2.35% | - |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.39% | - |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 1.41% | - |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 3.40% | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 2.49% | - |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.50% | - |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.50% | - |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.97% | - |
| Jul 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 1.00% | - |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.01% | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.02% | - |