RBC Bearings Incorporated (FRA:B1X)
Germany · Delayed Price · Currency is EUR 540.00
-25.00 (-4.42%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:B1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -4.42% | - |
| Jun 25, 2026 | 555.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1.80% | - |
| Jun 24, 2026 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.91% | - |
| Jun 23, 2026 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Jun 22, 2026 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 0.91% | 30 |
| Jun 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 18, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | - |
| Jun 17, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2.86% | - |
| Jun 16, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jun 15, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1.94% | - |
| Jun 12, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | - |
| Jun 11, 2026 | 494.00 | 515.00 | 494.00 | 515.00 | 515.00 | 3.83% | - |
| Jun 10, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.78% | - |
| Jun 9, 2026 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | - | - |
| Jun 8, 2026 | 505.00 | 510.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 5, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | - |
| Jun 4, 2026 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | - |
| Jun 3, 2026 | 490.00 | 505.00 | 490.00 | 500.00 | 500.00 | 2.04% | - |
| Jun 2, 2026 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | 2.94% | - |
| Jun 1, 2026 | 484.00 | 484.00 | 472.00 | 476.00 | 476.00 | -1.65% | 124 |
| May 29, 2026 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.22% | - |
| May 28, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.81% | - |
| May 27, 2026 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | -0.80% | - |
| May 26, 2026 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 3.75% | - |
| May 25, 2026 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 0.42% | - |
| May 22, 2026 | 484.00 | 484.00 | 478.00 | 478.00 | 478.00 | -0.83% | - |
| May 21, 2026 | 484.00 | 486.00 | 482.00 | 482.00 | 482.00 | -0.41% | - |
| May 20, 2026 | 480.00 | 490.00 | 480.00 | 484.00 | 484.00 | 0.41% | - |
| May 19, 2026 | 466.00 | 484.00 | 466.00 | 482.00 | 482.00 | 2.99% | - |
| May 18, 2026 | 480.00 | 488.00 | 468.00 | 468.00 | 468.00 | -2.90% | 2 |
| May 15, 2026 | 520.00 | 520.00 | 482.00 | 482.00 | 482.00 | -6.41% | - |
| May 14, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| May 13, 2026 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.97% | - |
| May 12, 2026 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | - |
| May 11, 2026 | 510.00 | 515.00 | 510.00 | 510.00 | 510.00 | 0.99% | - |
| May 8, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | - |
| May 7, 2026 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | - |
| May 6, 2026 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1.96% | - |
| May 5, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 2.00% | - |
| May 4, 2026 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | - |
| Apr 30, 2026 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 2.64% | - |
| Apr 29, 2026 | 505.00 | 505.00 | 488.00 | 492.00 | 492.00 | -1.60% | - |
| Apr 28, 2026 | 498.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.40% | - |
| Apr 27, 2026 | 496.00 | 500.00 | 494.00 | 498.00 | 498.00 | - | - |
| Apr 24, 2026 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.39% | - |
| Apr 23, 2026 | 494.00 | 510.00 | 494.00 | 505.00 | 505.00 | 1.41% | - |
| Apr 22, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | - |
| Apr 21, 2026 | 505.00 | 505.00 | 498.00 | 498.00 | 498.00 | -0.40% | - |
| Apr 20, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.40% | - |
| Apr 17, 2026 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 3.75% | - |