BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 6.80
+0.10 (1.49%)
Last updated: Jan 6, 2026, 8:01 AM CET
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.20 | -2.70% | 12 |
| Jan 8, 2026 | 6.70 | 7.40 | 6.70 | 7.40 | 7.40 | 8.82% | 7,903 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jan 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Dec 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -9.40% | - |
| Dec 19, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.93% | 1 |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 15 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11.48% | - |
| Nov 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.96% | - |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 21, 2025 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 4.62% | 1 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Nov 17, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 400 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Nov 11, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 7.75% | 263 |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -1.49% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 0.75% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | 1.53% | - |
| Nov 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | -5.07% | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 2.99% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -3.60% | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | -2.11% | - |
| Oct 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | 0.71% | - |
| Oct 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | 4.44% | - |