On The Beach(DE:9BP)
€2.08+0.02 (+1.96%)
DE:9BP
On The Beach historical prices
€2.08
At close:+0.02 (+1.96%)
On The Beach (9BP) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +1.96% | 0 | 0.00 |
| Nov 09, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | +0.98% | 0 | 0.00 |
| Nov 06, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -4.67% | 0 | 0.00 |
| Nov 05, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | 0 | 0.00 |
| Nov 04, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | +0.92% | 0 | 0.00 |
| Nov 02, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | +2.83% | 0 | 0.00 |
| Oct 30, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 0 | 0.00 |
| Oct 29, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | +1.90% | 0 | 0.00 |
| Oct 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 0 | 0.00 |
| Oct 27, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | +0.95% | 0 | 0.00 |
| Oct 26, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | +2.94% | 0 | 0.00 |
| Oct 23, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | 0 | 0.00 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | +3.96% | 0 | 0.00 |
| Oct 20, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 0 | 0.00 |
| Oct 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +3.03% | 0 | 0.00 |
| Oct 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +3.66% | 0 | 0.00 |
| Oct 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 0 | 0.00 |
| Oct 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +0.52% | 0 | 0.00 |
| Oct 12, 2026 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | -5.39% | 0 | 0.00 |
| Oct 09, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +2.00% | 0 | 0.00 |
| Oct 07, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 0 | 0.00 |
| Oct 06, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.99% | 0 | 0.00 |
| Oct 05, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 0 | 0.00 |
| Oct 02, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 0 | 0.00 |
| Oct 01, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +2.97% | 0 | 0.00 |
| Sep 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | +4.12% | 0 | 0.00 |
| Sep 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -2.51% | 0 | 0.00 |
| Sep 24, 2026 | 1.86 | 2.12 | 1.86 | 1.99 | 1.99 | +7.57% | 660 | 15.99 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 0 | 0.00 |
| Sep 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.52% | 0 | 0.00 |
| Sep 21, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | +3.78% | 0 | 0.00 |
| Sep 18, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -5.61% | 0 | 0.00 |
| Sep 17, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 0 | 0.00 |
| Sep 16, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | +1.55% | 0 | 0.00 |
| Sep 15, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 0 | 0.00 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 0 | 0.00 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 0 | 0.00 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 0 | 0.00 |
| Sep 09, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 0 | 0.00 |
| Sep 08, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | +0.98% | 0 | 0.00 |
| Sep 07, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | 0 | 0.00 |
| Sep 04, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | +0.96% | 0 | 0.00 |
| Sep 03, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 0 | 0.00 |
| Sep 02, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | 0 | 0.00 |
