Bapcor Limited (FRA:0BS)
Germany · Delayed Price · Currency is EUR 1.260
+0.040 (3.28%)
At close: Nov 28, 2025
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| Nov 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Nov 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Nov 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Oct 30, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Oct 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -19.88% | - |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Oct 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Oct 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Oct 2, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 4.09% | - |
| Oct 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | - |
| Sep 26, 2025 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 6.43% | 1,100 |
| Sep 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.11% | - |
| Sep 22, 2025 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | -1.07% | 48 |
| Sep 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 48 |