B&C Speakers S.p.A. (FRA:37B)
Germany · Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
At close: Mar 27, 2026
FRA:37B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.83% | 4 |
| Mar 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.09% | - |
| Mar 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.27% | - |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | 3 |
| Mar 20, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -9.02% | 263 |
| Mar 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Mar 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.85% | - |
| Mar 16, 2026 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 1.12% | 280 |
| Mar 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.84% | - |
| Mar 12, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.12% | 120 |
| Mar 11, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.67% | - |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 9, 2026 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | -0.37% | 291 |
| Mar 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.20% | - |
| Mar 5, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.37% | 300 |
| Mar 4, 2026 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | 0.74% | 300 |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 2, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.09% | 400 |
| Feb 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Feb 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | - |
| Feb 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Feb 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Feb 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| 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% | - |