Bell Equipment Limited (FRA:B2K)
Germany · Delayed Price · Currency is EUR 1.850
-0.050 (-2.63%)
At close: Jun 26, 2026
FRA:B2K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Jun 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jun 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Jun 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Jun 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Jun 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jun 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| Jun 17, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 3.13% | 6,000 |
| Jun 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jun 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Jun 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Jun 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | - |
| Jun 9, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 5.85% | 6,054 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Jun 5, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -1.00% | 20,000 |
| Jun 4, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 5,000 |
| Jun 3, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -4.76% | 101,608 |
| Jun 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jun 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 91,100 |
| May 29, 2026 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | - | 91,100 |
| May 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| May 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| May 26, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 3.81% | 4 |
| May 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| May 22, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 4.81% | 5 |
| May 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| May 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| May 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| May 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| May 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| May 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| May 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| May 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| May 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Apr 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,500 |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.40% | - |
| Apr 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 1.94% | - |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | - | - |
| Apr 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -0.96% | - |