Blue Cap AG (FRA:B7E)
Germany · Delayed Price · Currency is EUR 18.00
-0.20 (-1.10%)
At close: Jan 28, 2026
Blue Cap AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -1.64% | - |
| Jan 29, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jan 28, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jan 27, 2026 | 18.00 | 18.20 | 17.70 | 18.20 | 18.20 | 1.11% | - |
| Jan 26, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jan 23, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -2.69% | - |
| Jan 22, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - | - |
| Jan 21, 2026 | 18.40 | 18.70 | 18.40 | 18.60 | 18.60 | 1.09% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -4.17% | 30 |
| Jan 19, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 2.67% | 550 |
| Jan 16, 2026 | 18.40 | 18.90 | 18.30 | 18.70 | 18.70 | 1.63% | 200 |
| Jan 15, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 1.66% | 183 |
| Jan 14, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 13, 2026 | 18.10 | 18.50 | 18.00 | 18.20 | 18.20 | 1.68% | 130 |
| Jan 12, 2026 | 17.20 | 17.90 | 17.10 | 17.90 | 17.90 | 6.55% | 461 |
| Jan 9, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.82% | - |
| Jan 8, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Jan 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jan 6, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Jan 5, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -3.49% | 480 |
| Jan 2, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 91 |
| Dec 30, 2025 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 3.59% | - |
| Dec 29, 2025 | 16.60 | 17.30 | 16.60 | 16.70 | 16.70 | -1.76% | 31 |
| Dec 23, 2025 | 17.60 | 18.00 | 17.00 | 17.00 | 17.00 | -3.95% | 60 |
| Dec 22, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | - |
| Dec 19, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Dec 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 16, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 15, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | 70 |
| Dec 12, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | 1.10% | 100 |
| Dec 11, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -0.55% | - |
| Dec 10, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | - |
| Dec 9, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | - |
| Dec 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1 |
| Dec 5, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 0.55% | - |
| Dec 4, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | - | - |
| Dec 3, 2025 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | -1.62% | - |
| Dec 2, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | - |
| Dec 1, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | - |
| Nov 28, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | 12 |
| Nov 27, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | - |
| Nov 26, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 24, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 21, 2025 | 18.10 | 19.00 | 18.10 | 18.90 | 18.90 | -1.56% | 550 |
| Nov 20, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | - |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 17, 2025 | 19.30 | 19.70 | 19.30 | 19.50 | 19.50 | -0.51% | - |