Barco NV (FRA:BC1P)
Germany · Delayed Price · Currency is EUR 9.19
+0.02 (0.22%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:BC1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.28 | 0.42% | - |
| Apr 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.25 | 1.96% | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.07 | -0.47% | - |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.11 | -0.16% | - |
| Apr 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.13 | -1.19% | - |
| Apr 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.24 | -1.38% | - |
| Apr 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.37 | 4.95% | - |
| Apr 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.92 | -0.48% | - |
| Apr 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.97 | -2.76% | - |
| Apr 1, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.22 | 0.68% | - |
| Mar 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.16 | -0.26% | - |
| Mar 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.18 | -0.93% | - |
| Mar 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.27 | -0.26% | - |
| Mar 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.29 | 0.73% | - |
| Mar 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.23 | 0.89% | - |
| Mar 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.15 | 1.49% | - |
| Mar 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.01 | -3.10% | - |