Bangchak Corporation Public Company Limited (FRA:7BP)
Germany · Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
At close: Mar 27, 2026
FRA:7BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.55% | - |
| Mar 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Mar 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Mar 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Mar 12, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 5.76% | 507 |
| Mar 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Mar 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Mar 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Mar 4, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -5.67% | 587 |
| Mar 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Mar 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.50% | - |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -2.45% | - |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 2.51% | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.53% | - |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | - |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -2.00% | - |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.99% | - |
| Feb 18, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 0.98 | 4.12% | 1,260 |
| Feb 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | 1.57% | - |
| Feb 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 1.06% | - |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 1.07% | - |
| Feb 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 4.47% | - |
| Feb 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -3.76% | - |
| Feb 10, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.90 | 4.49% | 1,005 |
| Feb 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 5.95% | - |
| Feb 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | 3.70% | - |
| Feb 5, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -0.61% | - |
| Feb 4, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 1.87% | - |
| Feb 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 3.23% | - |
| Feb 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | -1.90% | - |
| Jan 30, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -1.86% | - |
| Jan 29, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | 1.90% | - |
| Jan 28, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 0.64% | - |
| Jan 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | -5.99% | - |
| Jan 26, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.81 | 5.70% | 100 |
| Jan 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | - | - |
| Jan 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | - | - |
| Jan 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -0.63% | - |
| Jan 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.77 | -4.79% | - |
| Jan 19, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.81 | 7.74% | 140 |