System1 Group PLC (BBA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2,935 |
| 09 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 08 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 07 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 06 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 30 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 29 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 26 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 25 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,935 |
| 24 Apr 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 98 |
| 23 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 22 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 19 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 18 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 16 Apr 2024 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 98 |
| 15 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 12 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 11 Apr 2024 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 900 |
| 10 Apr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 09 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 08 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 05 Apr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 04 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 03 Apr 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 02 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 28 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 27 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 26 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 25 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 22 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 21 Mar 2024 | 4.58 | 4.94 | 4.58 | 4.94 | 4.94 | 900 |
| 20 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 19 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 18 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 15 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 14 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 13 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 12 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 11 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 08 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 07 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 06 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 05 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 04 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 01 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 29 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 28 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 27 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 26 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 23 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 22 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 21 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 20 Feb 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 700 |
| 19 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 16 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 15 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 14 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 13 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 12 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 09 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 08 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 07 Feb 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 06 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 05 Feb 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 02 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 01 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 31 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 30 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 29 Jan 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1,500 |
| 26 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 25 Jan 2024 | 3.98 | 4.20 | 3.98 | 4.18 | 4.18 | 2,700 |
| 24 Jan 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 23 Jan 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| 22 Jan 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| 19 Jan 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| 18 Jan 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| 17 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| 16 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 15 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 12 Jan 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 11 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 10 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 09 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 08 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 05 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 04 Jan 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 03 Jan 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| 02 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 29 Dec 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 28 Dec 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 27 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 22 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| 21 Dec 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 20 Dec 2023 | 3.12 | 3.58 | 3.12 | 3.58 | 3.58 | 1,000 |
| 19 Dec 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| 18 Dec 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 15 Dec 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.