Barco NV (FRA:BC1P)
Germany · Delayed Price · Currency is EUR 9.20
-0.08 (-0.86%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BC1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.01% | - |
| Apr 22, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.73% | - |
| Apr 21, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -5.44% | - |
| Apr 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.36% | - |
| Apr 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% | - |
| Apr 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.42% | - |
| Apr 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.96% | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.47% | - |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.16% | - |
| Apr 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.19% | - |
| Apr 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.38% | - |
| Apr 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | - |
| Apr 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.48% | - |
| Apr 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.76% | - |
| Apr 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.68% | - |
| Mar 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.26% | - |
| Mar 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.93% | - |
| Mar 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.26% | - |
| Mar 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.73% | - |
| Mar 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.89% | - |
| Mar 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.49% | - |
| Mar 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -3.10% | - |
| Mar 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.42% | - |
| Mar 19, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.70% | - |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.30% | - |
| Mar 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.89% | - |
| Mar 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.88% | - |
| Mar 13, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% | - |
| Mar 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.68% | - |
| Mar 11, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.69% | - |
| Mar 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.31% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.07% | - |
| Mar 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Mar 5, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% | - |
| Mar 4, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% | - |
| Mar 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | - |
| Mar 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.38% | - |
| Feb 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% | - |
| Feb 26, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.27% | - |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | - |
| Feb 24, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.27% | - |
| Feb 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | - |
| Feb 20, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.60% | - |
| Feb 19, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.54% | - |
| Feb 18, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.94% | - |
| Feb 17, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% | - |
| Feb 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% | - |
| Feb 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -2.03% | - |
| Feb 12, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.34% | - |
| Feb 11, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.39% | - |