Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 9.45
+0.25 (2.72%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:21T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jun 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| May 28, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 1.05% | 11 |
| May 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 19.50% | - |
| May 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| May 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| May 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| May 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| May 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | - |
| May 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| May 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.77% | - |
| Apr 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | -0.63% | - |
| Apr 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.71 | - | - |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.71 | -1.25% | - |
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.81 | 0.63% | - |
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.76 | -0.62% | - |
| Apr 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.81 | 0.63% | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.76 | -2.45% | - |
| Apr 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.96 | 2.52% | - |
| Apr 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.76 | 1.27% | - |
| Apr 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | -0.63% | - |
| Apr 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.71 | 1.94% | - |
| Apr 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | -0.64% | - |
| Apr 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | -1.89% | - |
| Apr 10, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.76 | 2.58% | 520 |
| Apr 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.57 | 8.39% | - |
| Apr 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - | - |
| Apr 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | 1.42% | - |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | 2.17% | - |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | - | - |
| Mar 31, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | -0.72% | - |
| Mar 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.79 | -3.47% | - |
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.03 | -1.37% | - |
| Mar 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.13 | - | - |
| Mar 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.13 | 0.69% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.08 | -4.61% | - |
| Mar 23, 2026 | 7.00 | 7.60 | 7.00 | 7.60 | 7.42 | 5.56% | 475 |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.03 | -1.37% | - |