Bangchak Corporation Public Company Limited (FRA:7BP)
Germany · Delayed Price · Currency is EUR 1.410
0.00 (0.00%)
At close: Sep 18, 2026
FRA:7BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20 | -1.56% | - |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.21 | 2.40% | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 1.63% | - |
| Aug 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | 2.50% | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 1.69% | - |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | 5.36% | - |
| Aug 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| Aug 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | - | - |
| Aug 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | -2.61% | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 1.77% | - |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | - | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | -0.88% | - |
| Jul 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | - | - |
| Jul 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | - | - |
| Jul 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | -0.87% | - |
| Jul 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | 0.88% | - |
| Jul 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | 0.89% | - |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | -5.83% | - |
| Jul 21, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.14 | 7.14% | 869 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.06 | 3.70% | - |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.02 | -0.92% | - |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.03 | 7.92% | - |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.96 | 5.21% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.91 | 0.52% | - |
| Jul 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.91 | 1.60% | - |