B&C Speakers S.p.A. (FRA:37B)
Germany · Delayed Price · Currency is EUR 10.95
-0.20 (-1.79%)
At close: Jul 20, 2026
FRA:37B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | - |
| Jun 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Jun 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.26% | - |
| Jun 12, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Jun 11, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.21% | - |
| Jun 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.26% | 300 |
| Jun 9, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.27% | - |
| Jun 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jun 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 50 |
| Jun 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Jun 3, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -2.67% | - |
| Jun 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Jun 1, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.16% | - |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.31% | - |
| May 28, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 0.44% | 793 |
| May 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| May 26, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| May 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| May 22, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| May 21, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.32% | - |
| May 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.17% | - |
| May 19, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| May 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | - |
| May 15, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 0.47% | 1,837 |
| May 14, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -1.83% | 10 |
| May 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.11% | - |
| May 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 9 |