Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 7.20
-0.10 (-1.37%)
At close: Mar 27, 2026
FRA:21T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Mar 23, 2026 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 5.56% | 475 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -7.01% | - |
| Mar 18, 2026 | 7.45 | 7.85 | 7.45 | 7.85 | 7.85 | 6.08% | 30 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Mar 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.00% | - |
| Mar 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.02% | - |
| Mar 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Mar 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Mar 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 4, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | -5.71% | 632 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Mar 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Feb 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Feb 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Feb 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Feb 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Feb 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Feb 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Feb 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Feb 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Feb 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Feb 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Feb 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Feb 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Jan 29, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 3.49% | 100 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jan 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jan 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Jan 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Jan 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jan 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |