Blue Cap AG (ETR:B7E)
Germany · Delayed Price · Currency is EUR 14.90
-0.15 (-1.00%)
Oct 26, 2026, 5:35 PM CET
Blue Cap AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | -1.00% | 927 |
| Oct 23, 2026 | 15.00 | 15.05 | 14.70 | 15.05 | 15.05 | 1.01% | 757 |
| Oct 22, 2026 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | -1.00% | 1,181 |
| Oct 21, 2026 | 14.70 | 15.05 | 14.70 | 15.05 | 15.05 | 1.01% | 116 |
| Oct 20, 2026 | 14.90 | 15.00 | 14.60 | 14.90 | 14.90 | 0.68% | 1,829 |
| Oct 19, 2026 | 15.15 | 15.15 | 14.65 | 14.80 | 14.80 | -3.27% | 726 |
| Oct 16, 2026 | 14.90 | 15.30 | 14.70 | 15.30 | 15.30 | -0.65% | 1,745 |
| Oct 15, 2026 | 15.50 | 15.50 | 15.25 | 15.40 | 15.40 | 1.32% | 314 |
| Oct 14, 2026 | 15.00 | 15.20 | 14.70 | 15.20 | 15.20 | 0.66% | 1,298 |
| Oct 13, 2026 | 15.20 | 15.30 | 14.60 | 15.10 | 15.10 | -0.33% | 1,072 |
| Oct 12, 2026 | 15.10 | 15.35 | 15.10 | 15.15 | 15.15 | -1.30% | 28 |
| Oct 9, 2026 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | -1.60% | 217 |
| Oct 8, 2026 | 15.55 | 15.60 | 15.30 | 15.60 | 15.60 | -0.64% | 26 |
| Oct 7, 2026 | 15.70 | 15.70 | 15.35 | 15.70 | 15.70 | 0.64% | 392 |
| Oct 6, 2026 | 15.45 | 15.60 | 15.20 | 15.60 | 15.60 | 0.97% | 1,986 |
| Oct 5, 2026 | 15.30 | 15.60 | 15.30 | 15.45 | 15.45 | - | 63 |
| Oct 2, 2026 | 15.45 | 15.55 | 15.30 | 15.45 | 15.45 | 0.65% | 372 |
| Oct 1, 2026 | 15.65 | 15.70 | 15.20 | 15.35 | 15.35 | -0.97% | 326 |
| Sep 30, 2026 | 15.90 | 15.90 | 15.20 | 15.50 | 15.50 | -1.90% | 4,914 |
| Sep 29, 2026 | 15.85 | 15.85 | 15.70 | 15.80 | 15.80 | 0.96% | 30 |
| Sep 28, 2026 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | -2.49% | 125 |
| Sep 25, 2026 | 15.85 | 16.05 | 15.65 | 16.05 | 16.05 | 0.31% | 2 |
| Sep 24, 2026 | 15.85 | 16.00 | 15.70 | 16.00 | 16.00 | 0.95% | 169 |
| Sep 23, 2026 | 16.00 | 16.05 | 15.75 | 15.85 | 15.85 | -0.94% | 891 |
| Sep 22, 2026 | 16.00 | 16.25 | 15.75 | 16.00 | 16.00 | 0.31% | 820 |
| Sep 21, 2026 | 15.90 | 16.20 | 15.80 | 15.95 | 15.95 | 0.31% | 1,675 |
| Sep 18, 2026 | 16.05 | 16.05 | 15.80 | 15.90 | 15.90 | -0.62% | 1,019 |
| Sep 17, 2026 | 16.45 | 16.45 | 15.85 | 16.00 | 16.00 | -2.44% | 2,064 |
| Sep 16, 2026 | 16.45 | 16.45 | 16.15 | 16.40 | 16.40 | -0.91% | 2,970 |
| Sep 15, 2026 | 16.40 | 16.55 | 16.15 | 16.55 | 16.55 | 1.22% | 428 |
| Sep 14, 2026 | 16.25 | 16.35 | 16.05 | 16.35 | 16.35 | 0.93% | 374 |
| Sep 11, 2026 | 16.05 | 16.20 | 16.05 | 16.20 | 16.20 | 0.93% | 43 |
| Sep 10, 2026 | 16.50 | 16.50 | 16.00 | 16.05 | 16.05 | -2.43% | 3,027 |
| Sep 9, 2026 | 16.35 | 16.45 | 15.55 | 16.45 | 16.45 | -1.50% | 6,778 |
| Sep 8, 2026 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | 1.83% | 386 |
| Sep 7, 2026 | 16.40 | 16.65 | 16.30 | 16.40 | 16.40 | 0.31% | 2,471 |
| Sep 4, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1,450 |
| Sep 3, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.61% | 261 |
| Sep 2, 2026 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | 0.30% | 239 |
| Sep 1, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | - | 1,401 |
| Aug 31, 2026 | 16.20 | 16.40 | 15.90 | 16.40 | 16.40 | - | 2,733 |
| Aug 28, 2026 | 16.75 | 16.80 | 16.40 | 16.40 | 16.40 | -1.20% | 288 |
| Aug 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.30% | - |
| Aug 26, 2026 | 16.30 | 16.65 | 16.30 | 16.55 | 16.55 | 2.16% | 1,251 |
| Aug 25, 2026 | 15.95 | 16.50 | 15.95 | 16.20 | 16.20 | 2.53% | 5,631 |
| Aug 24, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | -0.94% | 1,600 |
| Aug 21, 2026 | 15.75 | 16.40 | 15.50 | 15.95 | 15.95 | - | 4,399 |
| Aug 20, 2026 | 15.65 | 15.95 | 15.65 | 15.95 | 15.95 | 2.90% | 459 |
| Aug 19, 2026 | 16.00 | 16.00 | 15.20 | 15.50 | 15.50 | -3.43% | 2,946 |
| Aug 18, 2026 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | -0.62% | 926 |