Barco NV (FRA:BC1P)
Germany · Delayed Price · Currency is EUR 6.52
+0.21 (3.33%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BC1P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.33% | 400 |
| Oct 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.45% | - |
| Oct 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -9.99% | - |
| Oct 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -3.29% | 400 |
| Oct 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.36% | - |
| Oct 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.36% | - |
| Oct 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.07% | - |
| Oct 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.29% | - |
| Oct 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.13% | - |
| Oct 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.50% | - |
| Oct 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.43% | - |
| Oct 8, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.48% | - |
| Oct 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Oct 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.35% | - |
| Oct 5, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.76% | - |
| Oct 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.49% | - |
| Oct 1, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.76% | - |
| Sep 30, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% | - |
| Sep 29, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.55% | - |
| Sep 28, 2026 | 7.45 | 7.45 | 7.33 | 7.33 | 7.33 | -1.81% | 200 |
| Sep 25, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.20% | - |
| Sep 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Sep 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.33% | - |
| Sep 22, 2026 | 7.47 | 7.53 | 7.47 | 7.53 | 7.53 | 3.72% | 29 |
| Sep 21, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.62% | - |
| Sep 18, 2026 | 7.40 | 7.40 | 7.21 | 7.21 | 7.21 | -1.77% | 221 |
| Sep 17, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.47% | - |
| Sep 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.07% | - |
| Sep 15, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.94% | - |
| Sep 14, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% | - |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.91% | - |
| Sep 9, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -3.88% | - |
| Sep 8, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% | - |
| Sep 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.71% | - |
| Sep 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.40% | - |
| Sep 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.41% | - |
| Sep 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | - |
| Sep 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.01% | - |
| Aug 31, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.28% | - |
| Aug 28, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.58% | - |
| Aug 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Aug 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Aug 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.19% | - |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.44% | - |
| Aug 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.10% | - |
| Aug 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.19% | - |
| Aug 19, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.90% | - |
| Aug 18, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% | - |
| Aug 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.38% | - |