Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 8.05
+0.15 (1.90%)
At close: Dec 19, 2025
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Dec 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Dec 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Dec 4, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 9.03% | 100 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 1, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Nov 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.96% | - |
| Oct 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |