System1 Group PLC (BBA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 357 |
| May 28, 2024 | 4.94 | 5.35 | 4.94 | 5.35 | 5.35 | 357 |
| May 27, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| May 24, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 23, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 22, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 21, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 20, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| May 17, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| May 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 15, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 14, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| May 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 10, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 09, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 06, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2,935 |
| Apr 24, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 98 |
| Apr 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 16, 2024 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 98 |
| Apr 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 11, 2024 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 900 |
| Apr 10, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Apr 09, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Apr 08, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Apr 05, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Apr 04, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Apr 03, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Apr 02, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 28, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 27, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 26, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 25, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 22, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 21, 2024 | 4.58 | 4.94 | 4.58 | 4.94 | 4.94 | 900 |
| Mar 20, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 19, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 18, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 15, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Mar 14, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Mar 13, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Mar 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Mar 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Mar 08, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 07, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 06, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Mar 05, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Mar 04, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Mar 01, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Feb 29, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Feb 28, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Feb 27, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Feb 26, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Feb 23, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Feb 22, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Feb 21, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 20, 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 700 |
| Feb 19, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Feb 16, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 15, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 14, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 13, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Feb 09, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Feb 08, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 07, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| Feb 06, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Feb 05, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Feb 02, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Feb 01, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 31, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jan 29, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1,500 |
| Jan 26, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 25, 2024 | 3.98 | 4.20 | 3.98 | 4.18 | 4.18 | 2,700 |
| Jan 24, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| Jan 23, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| Jan 22, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| Jan 19, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Jan 18, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
| Jan 17, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Jan 16, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 15, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 12, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| Jan 11, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 10, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 09, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 08, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.