Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 7.55
+0.15 (2.03%)
Last updated: Sep 9, 2025, 8:05 AM CET
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2.03% | 102 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.37% | 102 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2.10% | 102 |
| Sep 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2.88% | 102 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -4.14% | 102 |
| Sep 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1.40% | 102 |
| Sep 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -2.05% | - |
| Aug 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 0.69% | 102 |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.69% | - |
| Aug 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -3.36% | 102 |
| Aug 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 0.68% | - |
| Aug 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 3.50% | - |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 102 |
| Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | 102 |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1.40% | 102 |
| Aug 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -0.69% | 119 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | 119 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 119 |
| Aug 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.69% | 119 |
| Aug 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2.13% | 119 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.40% | 119 |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -1.38% | 119 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.69% | 119 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 119 |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 0.70% | 119 |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -4.03% | 119 |
| Aug 4, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | - | 2.76% | 119 |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -2.03% | 300 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 12.98% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 300 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 300 |
| Jul 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -1.50% | 300 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -0.75% | 300 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -0.74% | - |
| Jul 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.74% | 300 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 300 |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.74% | - |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -0.73% | 300 |
| Jul 17, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | - | 1.48% | 300 |
| Jul 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 1 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | - | 1 |
| Jul 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -2.88% | 1 |
| Jul 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1.46% | 1 |
| Jul 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | -2.14% | 1 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 1 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.45% | 1 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2.99% | 1 |
| Jul 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |