Bell Equipment Limited (FRA:B2K)
Germany · Delayed Price · Currency is EUR 2.020
+0.070 (3.59%)
At close: Aug 26, 2026
FRA:B2K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | 3.59% | - |
| Aug 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 223,000 |
| Aug 20, 2026 | 1.96 | 2.18 | 1.96 | 2.18 | 2.18 | 11.22% | 223,000 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Aug 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Aug 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Aug 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.39% | - |
| Aug 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Aug 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -7.55% | - |
| Aug 3, 2026 | 2.06 | 2.14 | 2.06 | 2.12 | 2.12 | 2.91% | 100,000 |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 10.75% | - |
| Jul 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.92% | - |
| Jul 29, 2026 | 1.74 | 2.02 | 1.74 | 2.02 | 2.02 | 15.43% | 12,000 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jul 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -12.00% | - |
| Jul 23, 2026 | 1.79 | 2.00 | 1.79 | 2.00 | 2.00 | - | 4,417 |
| Jul 22, 2026 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | 1.52% | 4,000 |
| Jul 21, 2026 | 1.67 | 1.99 | 1.67 | 1.97 | 1.97 | 17.96% | 45,583 |
| Jul 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jul 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Jul 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -7.65% | - |
| Jul 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Jul 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jul 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jul 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jul 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Jun 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jun 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| 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% | - |