B&C Speakers S.p.A. (FRA:37B)
Germany · Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
Last updated: Feb 20, 2026, 8:02 AM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Feb 19, 2026 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | 2.56% | 291 |
| Feb 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% | - |
| Feb 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.21% | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | - |
| Feb 13, 2026 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -0.36% | 265 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | - |
| Feb 11, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | - |
| Feb 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | - |
| Feb 9, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.73% | - |
| Feb 6, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | - |
| Feb 5, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Feb 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Feb 3, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 0.36% | 220 |
| Feb 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% | - |
| Jan 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Jan 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Jan 28, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.71% | - |
| Jan 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% | - |
| Jan 26, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | 300 |
| Jan 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jan 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | - |
| Jan 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.35% | - |
| Jan 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% | - |
| Jan 14, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Jan 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Jan 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Jan 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.66% | - |
| Jan 7, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Jan 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jan 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% | - |
| Jan 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.94% | - |
| Dec 30, 2025 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 1.98% | 16 |
| Dec 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% | - |
| Dec 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | - |
| Dec 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.94% | - |
| Dec 19, 2025 | 15.35 | 15.45 | 15.35 | 15.45 | 15.45 | 0.65% | 37 |
| Dec 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.29% | - |
| Dec 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.30% | 27 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.00% | - |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.31% | - |
| Dec 12, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | 417 |
| Dec 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Dec 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% | - |
| Dec 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | - |
| Dec 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |