Barco NV (FRA:BC1P)
Germany · Delayed Price · Currency is EUR 7.21
-0.13 (-1.77%)
At close: Sep 18, 2026
FRA:BC1P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.69% | - |
| Aug 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.69% | - |
| Aug 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.73% | - |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.81% | - |
| Aug 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% | - |
| Aug 6, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.12% | 230 |
| Aug 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.65% | - |
| Aug 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.19% | - |
| Aug 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Jul 31, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.57% | - |
| Jul 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.44% | - |
| Jul 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Jul 27, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.31% | - |
| Jul 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | - |
| Jul 23, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.51% | - |
| Jul 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.06% | - |
| Jul 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.17% | - |
| Jul 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.85% | - |
| Jul 17, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.82% | - |
| Jul 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.93% | - |
| Jul 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.18% | - |
| Jul 13, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.37% | - |