BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 7.55
0.00 (0.00%)
At close: Mar 27, 2026
FRA:41Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Mar 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Mar 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Mar 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Mar 12, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Mar 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Mar 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Mar 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Mar 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Feb 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Feb 23, 2026 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | -6.29% | 4,500 |
| Feb 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Feb 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Feb 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Feb 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 0.73% | - |
| Feb 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Feb 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Feb 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 1.48% | - |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -2.17% | - |
| Feb 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 5.34% | - |
| Feb 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | 1.55% | - |
| Jan 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 2.38% | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | - | - |
| Jan 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | -0.79% | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | 5.83% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -10.45% | - |
| Jan 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | 1.52% | - |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 2.33% | - |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 4.88% | - |
| Jan 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -5.38% | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -5.80% | - |