Ubs (irl) ETF Public Limited Company - Nasdaq-100 UCITS Etf (ETR:BCFN)
Germany · Delayed Price · Currency is EUR 31.00
+0.42 (1.37%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.78 | 31.01 | 30.78 | 31.00 | 31.00 | 1.37% | 1,798 |
| Sep 21, 2026 | 30.14 | 30.58 | 30.14 | 30.58 | 30.58 | 2.89% | 508 |
| Sep 18, 2026 | 29.88 | 29.89 | 29.72 | 29.72 | 29.72 | 0.12% | 4,523 |
| Sep 17, 2026 | 29.47 | 29.68 | 29.47 | 29.68 | 29.68 | 1.31% | 16,352 |
| Sep 16, 2026 | 29.18 | 29.30 | 29.18 | 29.30 | 29.30 | 0.77% | 6,366 |
| Sep 15, 2026 | 29.18 | 29.23 | 29.07 | 29.07 | 29.07 | -0.53% | 1,100 |
| Sep 14, 2026 | 29.01 | 29.23 | 28.89 | 29.23 | 29.23 | -0.60% | 1,187 |
| Sep 11, 2026 | 29.19 | 29.40 | 29.19 | 29.40 | 29.40 | 0.96% | 1,120 |
| Sep 10, 2026 | 29.29 | 29.29 | 29.01 | 29.12 | 29.12 | -0.50% | 1,086 |
| Sep 9, 2026 | 29.41 | 29.41 | 29.16 | 29.27 | 29.27 | -0.61% | 122 |
| Sep 8, 2026 | 29.47 | 29.51 | 29.30 | 29.45 | 29.45 | 0.07% | 5,263 |
| Sep 7, 2026 | 29.55 | 29.55 | 29.42 | 29.43 | 29.43 | 0.22% | 22 |
| Sep 4, 2026 | 29.43 | 29.56 | 29.36 | 29.36 | 29.36 | -0.07% | 446 |
| Sep 3, 2026 | 29.08 | 29.38 | 29.01 | 29.38 | 29.38 | 1.01% | 10,337 |
| Sep 2, 2026 | 29.08 | 29.11 | 28.90 | 29.09 | 29.09 | -0.21% | 3,729 |
| Sep 1, 2026 | 29.43 | 29.43 | 28.96 | 29.15 | 29.15 | -0.32% | 342 |
| Aug 31, 2026 | 29.43 | 29.43 | 29.24 | 29.24 | 29.24 | -1.43% | 2,014 |
| Aug 28, 2026 | 29.39 | 29.67 | 29.37 | 29.67 | 29.67 | 1.23% | 2,794 |
| Aug 27, 2026 | 29.26 | 29.41 | 29.22 | 29.31 | 29.31 | 1.09% | 19,030 |
| Aug 26, 2026 | 28.95 | 29.04 | 28.88 | 28.99 | 28.99 | 0.09% | 3,574 |
| Aug 25, 2026 | 29.02 | 29.20 | 28.89 | 28.97 | 28.97 | 0.49% | 3,575 |
| Aug 24, 2026 | 28.84 | 28.89 | 28.68 | 28.83 | 28.83 | -0.84% | 8,006 |
| Aug 21, 2026 | 29.02 | 29.15 | 28.95 | 29.07 | 29.07 | 0.41% | 292 |
| Aug 20, 2026 | 29.30 | 29.32 | 28.90 | 28.95 | 28.95 | -1.09% | 38,175 |
| Aug 19, 2026 | 29.38 | 29.43 | 29.15 | 29.27 | 29.27 | -0.64% | 44,131 |
| Aug 18, 2026 | 29.80 | 29.80 | 29.46 | 29.46 | 29.46 | -2.19% | 16 |
| Aug 17, 2026 | 30.17 | 30.17 | 30.03 | 30.12 | 30.12 | 0.69% | 1,476 |
| Aug 14, 2026 | 30.16 | 30.20 | 29.92 | 29.92 | 29.92 | -0.78% | 1,860 |
| Aug 13, 2026 | 29.90 | 30.22 | 29.85 | 30.15 | 30.15 | 1.11% | 216 |
| Aug 12, 2026 | 29.80 | 29.95 | 29.80 | 29.88 | 29.82 | 0.52% | 7,679 |
| Aug 11, 2026 | 29.80 | 29.91 | 29.72 | 29.72 | 29.66 | -0.18% | 152 |
| Aug 10, 2026 | 29.91 | 29.92 | 29.76 | 29.78 | 29.72 | -0.15% | 9,984 |
| Aug 7, 2026 | 29.63 | 29.82 | 29.63 | 29.82 | 29.76 | 0.52% | 3,906 |
| Aug 6, 2026 | 29.53 | 29.74 | 29.30 | 29.67 | 29.61 | -0.57% | 893 |
| Aug 5, 2026 | 29.98 | 30.06 | 29.79 | 29.84 | 29.78 | 0.37% | 4,056 |
| Aug 4, 2026 | 29.18 | 29.73 | 29.12 | 29.73 | 29.67 | 3.00% | 4,876 |
| Aug 3, 2026 | 28.65 | 28.87 | 28.43 | 28.86 | 28.80 | 2.07% | 3,655 |
| Jul 31, 2026 | 28.53 | 28.81 | 28.28 | 28.28 | 28.22 | 0.55% | 11,804 |
| Jul 30, 2026 | 27.70 | 28.23 | 27.69 | 28.12 | 28.07 | 0.61% | 3,134 |
| Jul 29, 2026 | 28.24 | 28.36 | 27.95 | 27.95 | 27.90 | -1.38% | 393 |
| Jul 28, 2026 | 28.35 | 28.41 | 28.30 | 28.34 | 28.29 | -0.16% | 253 |
| Jul 27, 2026 | 29.04 | 29.07 | 28.39 | 28.39 | 28.33 | -1.54% | 1,834 |
| Jul 24, 2026 | 28.92 | 29.06 | 28.70 | 28.83 | 28.77 | -0.35% | 4,478 |
| Jul 23, 2026 | 29.33 | 29.38 | 28.93 | 28.93 | 28.87 | -2.26% | 2,172 |
| Jul 22, 2026 | 29.38 | 29.60 | 29.32 | 29.60 | 29.54 | 0.02% | 384 |
| Jul 21, 2026 | 29.42 | 29.60 | 29.37 | 29.60 | 29.54 | 1.02% | 847 |
| Jul 20, 2026 | 29.03 | 29.30 | 29.02 | 29.30 | 29.24 | 1.17% | 5,876 |
| Jul 17, 2026 | 28.93 | 29.00 | 28.68 | 28.96 | 28.90 | -2.18% | 386 |
| Jul 16, 2026 | 29.79 | 29.79 | 29.53 | 29.60 | 29.54 | -0.67% | 1,001 |
| Jul 15, 2026 | 30.27 | 30.27 | 29.76 | 29.80 | 29.74 | -0.77% | 3,593 |