BCI Minerals Limited (FRA:BC3)
Germany · Delayed Price · Currency is EUR 0.2340
-0.0060 (-2.50%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:BC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.50% | - |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.38% | - |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | - |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | - |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.62% | - |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.56% | - |
| Jun 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.02% | - |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | - |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | - |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.50% | - |
| May 27, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.72% | 14,420 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.37% | - |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | - |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.48% | - |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.74% | - |
| May 6, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.01% | 16,890 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | - |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | - |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -15.04% | - |
| Apr 24, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 15.65% | 4,214 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.45% | - |
| Apr 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 10.43% | 4,214 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |