Bodycote plc (FRA:21T)
Germany · Delayed Price · Currency is EUR 7.90
-0.20 (-2.47%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:21T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | - | -2.47% | - |
| Jun 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Jun 22, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 1.83% | 295 |
| Jun 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Jun 16, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | -2.87% | 57 |
| Jun 15, 2026 | 8.10 | 8.70 | 8.10 | 8.70 | 8.70 | 8.75% | 100 |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Jun 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jun 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 100 |
| Jun 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Jun 8, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -2.35% | 41 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -9.57% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 9 |
| Jun 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| 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% | - |