Barco NV (FRA:BC1P)
Germany · Delayed Price · Currency is EUR 8.38
-0.10 (-1.18%)
At close: Jun 26, 2026
FRA:BC1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | -1.18% | 1,028 |
| Jun 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | - |
| Jun 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.99% | - |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.75% | - |
| Jun 22, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.69% | - |
| Jun 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.58% | - |
| Jun 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.58% | - |
| Jun 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.64% | - |
| Jun 16, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.40% | - |
| Jun 15, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.05% | - |
| Jun 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.47% | - |
| Jun 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.06% | - |
| Jun 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.81% | - |
| Jun 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.24% | - |
| Jun 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -5.93% | - |
| Jun 5, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.95% | - |
| Jun 4, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.72% | - |
| Jun 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.22% | - |
| Jun 2, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.16% | - |
| Jun 1, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.93% | - |
| May 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.50% | - |
| May 28, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.33% | - |
| May 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.44% | - |
| May 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.98% | - |
| May 25, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.71% | - |
| May 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| May 21, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.23% | - |
| May 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.22% | - |
| May 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.06% | - |
| May 18, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.39% | 1,000 |
| May 15, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.04% | - |
| May 14, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.14% | - |
| May 13, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.89% | - |
| May 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.17% | - |
| May 8, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.99% | - |
| May 7, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% | - |
| May 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.77% | - |
| May 5, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.37% | - |
| May 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.15 | 2.25% | - |
| Apr 30, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 8.95 | -1.95% | - |
| Apr 29, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.13 | 1.06% | - |
| Apr 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.03 | 2.01% | - |
| Apr 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.85 | 0.33% | - |
| Apr 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.82 | -0.86% | - |
| Apr 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.90 | -2.01% | - |
| Apr 22, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.08 | 3.73% | - |
| Apr 21, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.76 | -5.44% | - |
| Apr 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.26 | 0.36% | - |
| Apr 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.23 | -0.62% | - |