BCB Bancorp, Inc. (FRA:41Y)
Germany · Delayed Price · Currency is EUR 9.35
-0.20 (-2.09%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:41Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jun 11, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Jun 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jun 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jun 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Jun 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Jun 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jun 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jun 1, 2026 | 8.85 | 9.50 | 8.85 | 9.50 | 9.50 | 8.57% | 115 |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| May 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| May 27, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 7.74% | 1 |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6.33% | - |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| May 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| May 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| May 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -8.33% | - |
| May 13, 2026 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 4.35% | 550 |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| May 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| May 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| May 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.09% | - |
| May 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | -1.16% | - |
| May 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - | - |
| Apr 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -2.26% | - |
| Apr 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | 2.91% | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 2.38% | - |
| Apr 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -1.18% | - |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 1.80% | - |
| Apr 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 1.21% | - |
| Apr 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 5.10% | - |
| Apr 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | - | - |
| Apr 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 1.95% | - |
| Apr 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -1.28% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 9.09% | - |
| Apr 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -11.18% | - |
| Apr 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.62% | - |
| Apr 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -1.82% | - |
| Apr 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 1.23% | - |
| Apr 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 3.16% | - |
| Apr 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.25% | - |
| Apr 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.91% | - |
| Apr 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 6.08% | - |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | -2.63% | - |