BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 8.50
+0.15 (1.80%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:41Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1.80% | - |
| Apr 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.10% | - |
| Apr 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Apr 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Apr 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.09% | - |
| Apr 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -11.18% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Apr 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Apr 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Apr 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Apr 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Apr 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6.08% | - |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| 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% | - |