BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 6.75
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:41Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -7.53% | - |
| Aug 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 6.57% | - |
| Aug 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Aug 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.93% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Aug 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Aug 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Aug 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Aug 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.74% | - |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Aug 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Jul 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jul 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Jul 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Jul 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jul 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jul 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 23, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Jul 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jul 21, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 2.26% | 3 |
| Jul 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Jul 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.57% | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jul 15, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 11.25% | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.05% | - |
| Jul 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | - |
| Jul 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Jul 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | - |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -10.11% | - |
| Jul 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jul 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Jul 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.95% | - |
| Jul 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| Jun 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Jun 29, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 8.54% | - |
| Jun 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -11.35% | - |
| Jun 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Jun 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| Jun 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jun 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jun 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |