tiprankstipranks
On The Beach Group PLC (DE:9BP)
FRANKFURT:9BP
Germany Market
9BP
On The Beach
RESEARCH TOOLSreports

On The Beach (9BP) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
2.20
2.20
2.20
2.20
2.20
-0.90%
0
0.00
Aug 31, 2026
2.22
2.22
2.22
2.22
2.22
-0.89%
0
0.00
Aug 28, 2026
2.24
2.24
2.24
2.24
2.24
+0.90%
0
0.00
Aug 27, 2026
2.26
2.26
2.22
2.22
2.22
0.00%
0
0.00
Aug 26, 2026
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Aug 25, 2026
2.22
2.22
2.22
2.22
2.22
+1.83%
0
0.00
Aug 24, 2026
2.18
2.18
2.18
2.18
2.18
0.00%
0
0.00
Aug 21, 2026
2.18
2.18
2.18
2.18
2.18
0.00%
0
0.00
Aug 20, 2026
2.18
2.18
2.18
2.18
2.18
-4.39%
0
0.00
Aug 19, 2026
2.18
2.28
2.18
2.28
2.28
+2.70%
600
17.50
Aug 18, 2026
2.22
2.22
2.22
2.22
2.22
0.00%
0
0.00
Aug 17, 2026
2.28
2.28
2.22
2.22
2.22
-1.77%
0
0.00
Aug 14, 2026
2.24
2.26
2.24
2.26
2.26
+0.89%
0
0.00
Aug 13, 2026
2.24
2.24
2.24
2.24
2.24
+0.90%
0
0.00
Aug 12, 2026
2.22
2.22
2.22
2.22
2.22
+1.83%
0
0.00
Aug 11, 2026
2.18
2.18
2.18
2.18
2.18
-1.80%
0
0.00
Aug 10, 2026
2.20
2.22
2.20
2.22
2.22
+1.83%
2,000
724.14
Aug 07, 2026
2.18
2.18
2.18
2.18
2.18
-1.80%
0
0.00
Aug 06, 2026
2.22
2.22
2.22
2.22
2.22
+1.83%
0
0.00
Aug 05, 2026
2.18
2.18
2.18
2.18
2.18
+0.93%
0
0.00
Aug 04, 2026
2.22
2.22
2.16
2.16
2.16
-1.82%
0
0.00
Aug 03, 2026
2.20
2.20
2.20
2.20
2.20
+1.85%
0
0.00
Jul 31, 2026
2.16
2.16
2.16
2.16
2.16
+1.89%
0
0.00
Jul 30, 2026
2.12
2.12
2.12
2.12
2.12
+0.95%
0
0.00
Jul 29, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
0
0.00
Jul 28, 2026
2.10
2.10
2.10
2.10
2.10
+1.94%
0
0.00
Jul 27, 2026
2.06
2.06
2.06
2.06
2.06
+0.98%
0
0.00
Jul 24, 2026
2.02
2.04
2.02
2.04
2.04
+2.00%
0
0.00
Jul 23, 2026
2.00
2.00
2.00
2.00
2.00
-0.99%
0
0.00
Jul 22, 2026
2.02
2.02
2.02
2.02
2.02
-0.98%
0
0.00
Jul 21, 2026
2.04
2.04
2.04
2.04
2.04
0.00%
0
0.00
Jul 20, 2026
2.04
2.04
2.04
2.04
2.04
-0.97%
0
0.00
Jul 17, 2026
2.04
2.06
2.04
2.06
2.06
+0.98%
0
0.00
Jul 16, 2026
2.04
2.04
2.04
2.04
2.04
+4.08%
0
0.00
Jul 15, 2026
1.96
1.96
1.96
1.96
1.96
0.00%
0
0.00
Jul 14, 2026
1.96
1.96
1.96
1.96
1.96
+4.81%
0
0.00
Jul 13, 2026
2.04
2.04
1.87
1.87
1.87
-9.22%
0
0.00
Jul 10, 2026
1.98
2.06
1.98
2.06
2.06
+6.74%
0
0.00
Jul 09, 2026
1.93
1.93
1.93
1.93
1.93
+0.52%
0
0.00
Jul 08, 2026
2.02
2.02
1.92
1.92
1.92
-5.88%
0
0.00
Jul 07, 2026
2.04
2.04
2.04
2.04
2.04
0.00%
0
0.00
Jul 06, 2026
2.04
2.04
2.04
2.04
2.04
0.00%
0
0.00
Rows:
50