Blue Cap AG (ETR:B7E)
Germany · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
At close: Feb 20, 2026
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 578 |
| Feb 19, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | 264 |
| Feb 18, 2026 | 18.10 | 18.40 | 17.90 | 18.00 | 18.00 | -1.64% | 763 |
| Feb 17, 2026 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -0.54% | 833 |
| Feb 16, 2026 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | 1.66% | 1,862 |
| Feb 13, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 65 |
| Feb 12, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 2,054 |
| Feb 11, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | -0.55% | 905 |
| Feb 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 9, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 506 |
| Feb 6, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | -0.55% | 463 |
| Feb 5, 2026 | 18.30 | 18.30 | 17.90 | 18.10 | 18.10 | -0.55% | 4,059 |
| Feb 4, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | -0.55% | 803 |
| Feb 3, 2026 | 17.90 | 18.30 | 17.50 | 18.30 | 18.30 | - | 1,170 |
| Feb 2, 2026 | 18.80 | 18.80 | 17.50 | 18.30 | 18.30 | -2.14% | 3,718 |
| Jan 30, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 2.75% | 274 |
| Jan 29, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -2.15% | 1,225 |
| Jan 28, 2026 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 0.54% | 1,820 |
| Jan 27, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 2.78% | 3,540 |
| Jan 26, 2026 | 18.00 | 18.50 | 17.90 | 18.00 | 18.00 | -1.64% | 2,490 |
| Jan 23, 2026 | 18.70 | 18.70 | 18.10 | 18.30 | 18.30 | - | 1,634 |
| Jan 22, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -2.66% | 1,101 |
| Jan 21, 2026 | 18.60 | 19.00 | 18.50 | 18.80 | 18.80 | 0.53% | 1,573 |
| Jan 20, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -2.09% | 694 |
| Jan 19, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 120 |
| Jan 16, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 4.35% | 1,516 |
| Jan 15, 2026 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | - | 1,379 |
| Jan 14, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -0.54% | 1,051 |
| Jan 13, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 1.65% | 2,347 |
| Jan 12, 2026 | 16.80 | 18.30 | 16.80 | 18.20 | 18.20 | 5.81% | 6,376 |
| Jan 9, 2026 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | 1.78% | 275 |
| Jan 8, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | - | 682 |
| Jan 7, 2026 | 16.70 | 17.20 | 16.60 | 16.90 | 16.90 | -2.31% | 3,391 |
| Jan 6, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 2.98% | 3 |
| Jan 5, 2026 | 17.10 | 17.30 | 16.70 | 16.80 | 16.80 | -2.89% | 5,148 |
| Jan 2, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 38 |
| Dec 30, 2025 | 17.00 | 17.60 | 17.00 | 17.30 | 17.30 | 2.37% | 2,529 |
| Dec 29, 2025 | 17.10 | 17.30 | 16.70 | 16.90 | 16.90 | -3.43% | 4,850 |
| Dec 23, 2025 | 18.40 | 18.40 | 17.30 | 17.50 | 17.50 | -3.31% | 1,860 |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 230 |
| Dec 19, 2025 | 18.40 | 18.40 | 17.90 | 18.20 | 18.20 | - | 1,342 |
| Dec 18, 2025 | 18.00 | 19.10 | 17.60 | 18.20 | 18.20 | 1.11% | 7,870 |
| Dec 17, 2025 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 125 |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | - | 253 |
| Dec 12, 2025 | 18.40 | 18.50 | 18.20 | 18.20 | 18.20 | -1.09% | 1,819 |
| Dec 11, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - | 34 |
| Dec 10, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 287 |
| Dec 9, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 1.10% | 463 |
| Dec 8, 2025 | 18.40 | 18.50 | 18.40 | 18.20 | 18.20 | -1.09% | 364 |