Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 7.20
-0.05 (-0.69%)
At close: Sep 26, 2025
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 70 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 70 |
| Sep 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 70 |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 70 |
| Sep 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 70 |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 70 |
| Sep 19, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | 70 |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 102 |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 102 |
| Sep 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Sep 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 102 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 102 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 102 |
| Sep 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | 102 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | 102 |
| Sep 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 102 |
| Sep 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 102 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 102 |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 102 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | 102 |
| Aug 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 102 |
| Aug 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | 102 |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 102 |
| Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 102 |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 102 |
| Aug 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 119 |
| Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 119 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 119 |
| Aug 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 119 |
| Aug 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 119 |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | 119 |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 119 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 119 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 119 |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 119 |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | 119 |
| Aug 4, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 2.76% | 119 |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 300 |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 12.98% | 300 |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 300 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 300 |
| Jul 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 300 |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 300 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 300 |
| Jul 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 300 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 300 |