B&S Group S.A. (AMS:BSGR)
Netherlands
· Delayed Price · Currency is EUR 5.95
+0.18 (3.12%)
At close: Dec 5, 2025
B&S Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.84 | 5.96 | 5.84 | 5.95 | 5.95 | 3.12% | 16,242 |
| Dec 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.54% | 1,546 |
| Dec 3, 2025 | 5.93 | 5.93 | 5.78 | 5.86 | 5.86 | -1.35% | 1,190 |
| Dec 2, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 72,647 |
| Dec 1, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 7,260 |
| Nov 28, 2025 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | - | 11,288 |
| Nov 27, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.17% | 9,964 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 11,249 |
| Nov 25, 2025 | 5.94 | 5.96 | 5.94 | 5.94 | 5.94 | - | 26,328 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 5,763 |
| Nov 21, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 10,428 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 26,308 |
| Nov 19, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.34% | 29,035 |
| Nov 18, 2025 | 5.84 | 5.93 | 5.84 | 5.92 | 5.92 | 1.54% | 26,717 |
| Nov 17, 2025 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1.22% | 23,406 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -0.35% | 3,344 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 0.17% | 3,430 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -1.20% | 17,191 |
| Nov 11, 2025 | 5.94 | 5.94 | 5.77 | 5.84 | 5.84 | -1.68% | 26,332 |
| Nov 10, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 18,401 |
| Nov 7, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 12,925 |
| Nov 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 6,283 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | - | 5,427 |
| Nov 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 17,547 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 23,042 |
| Oct 31, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 12,262 |
| Oct 30, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | - | 35,394 |
| Oct 29, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | - | 34,767 |
| Oct 28, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | - | 18,903 |
| Oct 27, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.34% | 116,029 |
| Oct 24, 2025 | 5.92 | 5.94 | 5.92 | 5.92 | 5.92 | -0.17% | 27,342 |
| Oct 23, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | 0.17% | 1,045 |
| Oct 22, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 2,486 |
| Oct 21, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 35,214 |
| Oct 20, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 2,597 |
| Oct 17, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 18,672 |
| Oct 16, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 5,095 |
| Oct 15, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 12,220 |
| Oct 14, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 11,209 |
| Oct 13, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 9,865 |
| Oct 10, 2025 | 5.92 | 5.94 | 5.92 | 5.93 | 5.93 | 0.17% | 16,995 |
| Oct 9, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | - | 8,301 |
| Oct 8, 2025 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | -0.17% | 12,648 |
| Oct 7, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.17% | 40,118 |
| Oct 6, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.17% | 51,043 |
| Oct 3, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 44,233 |
| Oct 2, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 14,191 |
| Oct 1, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.34% | 62,290 |
| Sep 30, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | - | 4,618,028 |
| Sep 29, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 17,375 |