B&C Speakers S.p.A. (FRA:37B)
Germany · Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:37B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | - |
| Aug 25, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |
| Aug 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Aug 21, 2026 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | -0.88% | 15 |
| Aug 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.26% | - |
| Aug 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.64% | - |
| Aug 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | 1 |
| Aug 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | - |
| Aug 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.99% | - |
| Aug 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% | - |
| Aug 11, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.89% | - |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Aug 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 6, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -1.69% | 80 |
| Aug 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Aug 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Aug 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Jul 31, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Jul 30, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Jul 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.24% | - |
| Jul 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.72% | - |
| Jul 23, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | - |
| Jul 22, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 665 |
| Jul 21, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.79% | - |
| Jul 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.29% | - |
| Jul 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Jul 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jul 13, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Jul 10, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Jul 9, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Jul 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Jul 7, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Jul 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 3, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 15 |
| Jul 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.17% | - |
| Jul 1, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 30, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | - |
| Jun 26, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | - |
| Jun 25, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 4.11% | 349 |
| Jun 24, 2026 | 11.00 | 11.20 | 10.95 | 10.95 | 10.95 | - | 590 |
| Jun 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Jun 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Jun 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Jun 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |