Bodycote plc (FRA:21T)
Germany flag Germany · Delayed Price · Currency is EUR
7.40
+0.05 (0.68%)
At close: Oct 17, 2025

Bodycote Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.407.407.407.407.40-1,000
Oct 21, 20257.407.407.407.407.401.37%1,000
Oct 20, 20257.307.307.307.307.30-1.35%1,000
Oct 17, 20257.407.407.407.407.400.68%1,000
Oct 16, 20257.357.357.357.357.35-1,000
Oct 15, 20257.357.357.357.357.35-2.00%1,000
Oct 14, 20257.507.507.507.507.50-1,000
Oct 13, 20257.507.507.507.507.50-2.60%1,000
Oct 10, 20257.707.707.707.707.70-0.65%1,000
Oct 9, 20257.757.757.757.757.752.65%1,000
Oct 8, 20257.557.557.557.557.55-1.95%1,000
Oct 7, 20257.707.707.707.707.704.76%-
Oct 6, 20257.357.357.357.357.35-3.29%-
Oct 3, 20257.357.607.357.607.603.40%1,000
Oct 2, 20257.357.357.357.357.350.68%-
Oct 1, 20257.307.307.307.307.221.39%-
Sep 30, 20257.207.207.207.207.12--
Sep 29, 20257.207.207.207.207.12--
Sep 26, 20257.207.207.207.207.12-0.69%-
Sep 25, 20257.257.257.257.257.17--
Sep 24, 20257.257.257.257.257.171.40%-
Sep 23, 20257.157.157.157.157.07-0.69%-
Sep 22, 20257.207.207.207.207.12-4.00%-
Sep 19, 20257.257.507.257.507.423.45%70
Sep 18, 20257.257.257.257.257.171.40%-
Sep 17, 20257.157.157.157.157.07-1.38%-
Sep 16, 20257.257.257.257.257.17-1.36%-
Sep 15, 20257.357.357.357.357.27-0.68%-
Sep 12, 20257.407.407.407.407.320.68%-
Sep 11, 20257.357.357.357.357.27-0.68%-
Sep 10, 20257.407.407.407.407.32-1.99%-
Sep 9, 20257.557.557.557.557.472.03%-
Sep 8, 20257.407.407.407.407.321.37%-
Sep 5, 20257.307.307.307.307.222.10%-
Sep 4, 20257.157.157.157.157.072.88%-
Sep 3, 20256.956.956.956.956.88-4.14%-
Sep 2, 20257.257.257.257.257.171.40%-
Sep 1, 20257.157.157.157.157.07-2.05%-
Aug 29, 20257.307.307.307.307.220.69%-
Aug 28, 20257.257.257.257.257.170.69%-
Aug 27, 20257.207.207.207.207.12-3.36%-
Aug 26, 20257.457.457.457.457.370.68%-
Aug 25, 20257.407.407.407.407.323.50%-
Aug 22, 20257.157.157.157.157.07-0.69%-
Aug 21, 20257.207.207.207.207.12-0.69%-
Aug 20, 20257.257.257.257.257.171.40%102
Aug 19, 20257.157.157.157.157.07-0.69%-
Aug 18, 20257.207.207.207.207.12-0.69%-
Aug 15, 20257.257.257.257.257.17--
Aug 14, 20257.257.257.257.257.170.69%-