Bell Equipment Limited (FRA:B2K)
Germany · Delayed Price · Currency is EUR 2.060
-0.020 (-0.96%)
Last updated: Oct 23, 2026, 4:50 PM CEST
FRA:B2K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 3,000 |
| Oct 22, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 2,000 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5,000 |
| Oct 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Oct 16, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 59 |
| Oct 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | - |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Oct 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Oct 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 8,615 |
| Oct 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 6, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | - | 8,385 |
| Oct 5, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | - | 8,000 |
| Oct 2, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | - | 17,000 |
| Oct 1, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 7,000 |
| Sep 30, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | - | 18,000 |
| Sep 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 10,000 |
| Sep 28, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -2.75% | 115 |
| Sep 25, 2026 | 2.02 | 2.18 | 2.02 | 2.18 | 2.18 | 7.92% | 2,000 |
| Sep 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.80% | - |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | - | - |
| Sep 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -7.34% | - |
| Sep 17, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.16 | -1.80% | 184,400 |
| Sep 16, 2026 | 2.04 | 2.22 | 2.04 | 2.22 | 2.20 | 1.83% | 132,000 |
| Sep 15, 2026 | 1.99 | 2.18 | 1.99 | 2.18 | 2.16 | -0.91% | 25,000 |
| Sep 14, 2026 | 2.06 | 2.22 | 2.06 | 2.20 | 2.18 | 8.91% | 50,500 |
| Sep 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -1.94% | - |
| Sep 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -0.96% | - |
| Sep 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 0.97% | - |
| Sep 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -8.85% | - |
| Sep 7, 2026 | 2.08 | 2.26 | 2.08 | 2.26 | 2.24 | -0.88% | 2,150 |
| Sep 4, 2026 | 2.20 | 2.34 | 2.20 | 2.28 | 2.26 | -0.87% | 2,170 |
| Sep 3, 2026 | 2.06 | 2.32 | 2.06 | 2.30 | 2.28 | 13.86% | 11,000 |
| Sep 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -1.94% | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 3.52% | - |
| Aug 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -1.49% | - |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 1.00% | - |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -0.99% | - |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 3.59% | - |
| Aug 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -2.01% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -4.33% | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | -4.59% | - |
| Aug 20, 2026 | 1.96 | 2.18 | 1.96 | 2.18 | 2.16 | 11.22% | 223,000 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | - | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | - | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 2.08% | - |