Bapcor Limited (FRA:0BS)
Germany · Delayed Price · Currency is EUR 0.3680
-0.0020 (-0.54%)
At close: Mar 27, 2026
FRA:0BS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Mar 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 21.71% | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.28% | - |
| Mar 24, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 34.78% | 2,487 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -22.91% | - |
| Mar 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | - |
| Mar 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.16% | - |
| Mar 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.55% | - |
| Mar 17, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 3.68% | 15,022 |
| Mar 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 19.50% | - |
| Mar 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.64% | - |
| Mar 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -21.05% | - |
| Mar 11, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.57% | - |
| Mar 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 7.88% | - |
| Mar 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -19.60% | - |
| Mar 6, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 20.81% | 171 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | - |
| Mar 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -11.76% | - |
| Mar 2, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.73% | 2,155 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -54.95% | - |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Feb 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | - |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.48% | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 1,250 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Feb 6, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | - | 880 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Feb 4, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 1.72% | 430 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Feb 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jan 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | - |
| Jan 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 370 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Jan 23, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 11.38% | 1,400 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Jan 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jan 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |