BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
Last updated: Feb 20, 2026, 8:00 AM CET
BCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 1.47% | - |
| Jan 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 1.49% | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | -0.74% | - |
| Jan 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 2.27% | - |
| Jan 12, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.54 | -8.33% | 1,500 |
| Jan 9, 2026 | 6.65 | 7.20 | 6.65 | 7.20 | 7.13 | -2.70% | 12 |
| Jan 8, 2026 | 6.70 | 7.40 | 6.70 | 7.40 | 7.33 | 8.82% | 7,903 |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - | - |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 1.49% | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | -0.74% | - |
| Jan 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -0.74% | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -1.45% | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | -0.72% | - |
| Dec 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 2.96% | - |
| Dec 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -9.40% | - |
| Dec 19, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.38 | 4.93% | 1 |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - | - |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 1.43% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -0.71% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - | - |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - | - |
| Dec 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | 2.17% | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 1.47% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.73 | - | 15 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -1.45% | - |