Bangchak Corporation Public Company Limited (FRA:7BP)
Germany · Delayed Price · Currency is EUR 1.300
-0.030 (-2.26%)
Oct 23, 2026, 11:10 PM CEST
FRA:7BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Oct 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Oct 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Oct 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Oct 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 167 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Oct 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Oct 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Oct 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Oct 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.25% | - |
| Oct 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Sep 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -7.09% | - |
| Sep 29, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 1,295 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Sep 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Sep 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Sep 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Sep 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Sep 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Sep 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Sep 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Sep 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.32% | - |
| Sep 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.46 | 3.36% | - |
| Sep 3, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.41 | -2.61% | 869 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.45 | 4.08% | - |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | 4.26% | - |
| Aug 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.34 | 1.44% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | - | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | - | - |
| Aug 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.32 | 8.59% | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.21 | -1.54% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.23 | 0.78% | - |
| Aug 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.22 | 5.74% | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | -1.61% | - |
| Aug 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | -0.80% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 1.63% | - |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | -2.38% | - |