Bangchak Corporation Public Company Limited (FRA:7BP)
Germany · Delayed Price · Currency is EUR 1.390
+0.110 (8.59%)
Aug 26, 2026, 8:01 AM CET
FRA:7BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | - | 8.59% | 869 |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Aug 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | - |
| Aug 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Aug 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | - |
| Aug 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Jul 21, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 7.14% | 869 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.92% | - |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.21% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Jul 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Jul 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Jul 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | - |
| Jul 3, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Jul 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Jul 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.92% | - |
| Jun 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Jun 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.78% | - |
| Jun 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.42% | - |
| Jun 25, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Jun 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Jun 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Jun 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Jun 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | - |