Capital B (FRA:BC70)
Germany · Delayed Price · Currency is EUR 5.46
+0.14 (2.63%)
Last updated: Oct 9, 2026, 8:27 AM CET
FRA:BC70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.29 | 5.46 | 5.29 | 5.46 | 5.46 | 2.63% | 20 |
| Oct 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.84% | - |
| Oct 7, 2026 | 5.73 | 5.73 | 5.36 | 5.36 | 5.36 | -7.27% | 1,200 |
| Oct 6, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 1.94% | 700 |
| Oct 5, 2026 | 5.69 | 5.70 | 5.67 | 5.67 | 5.67 | -1.13% | 1,000 |
| Oct 2, 2026 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 1.41% | - |
| Oct 1, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.26% | - |
| Sep 30, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.82% | - |
| Sep 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Sep 28, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 2.99% | - |
| Sep 25, 2026 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -1.92% | - |
| Sep 24, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 0.55% | - |
| Sep 23, 2026 | 5.82 | 5.82 | 5.43 | 5.43 | 5.43 | -5.97% | - |
| Sep 22, 2026 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | -1.45% | - |
| Sep 21, 2026 | 5.70 | 6.06 | 5.70 | 5.86 | 5.86 | 3.35% | 500 |
| Sep 18, 2026 | 5.20 | 5.67 | 5.20 | 5.67 | 5.67 | 9.99% | - |
| Sep 17, 2026 | 4.99 | 5.16 | 4.99 | 5.16 | 5.16 | 4.06% | - |
| Sep 16, 2026 | 4.91 | 4.96 | 4.91 | 4.95 | 4.95 | 0.57% | 405 |
| Sep 15, 2026 | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | -5.18% | 5,000 |
| Sep 14, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.93% | 1 |
| Sep 11, 2026 | 5.05 | 5.14 | 5.05 | 5.05 | 5.05 | 0.56% | 15 |
| Sep 10, 2026 | 5.29 | 5.29 | 5.02 | 5.02 | 5.02 | -4.74% | 10,000 |
| Sep 9, 2026 | 4.97 | 5.30 | 4.97 | 5.27 | 5.27 | 5.93% | 10,100 |
| Sep 8, 2026 | 5.00 | 5.27 | 4.97 | 4.97 | 4.97 | 6.74% | 8,000 |
| Sep 7, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | - |
| Sep 4, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Sep 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.64% | - |
| Sep 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | - |
| Aug 31, 2026 | 5.15 | 5.15 | 4.78 | 4.78 | 4.78 | -7.18% | - |
| Aug 28, 2026 | 5.67 | 5.67 | 5.15 | 5.15 | 5.15 | -7.71% | - |
| Aug 27, 2026 | 5.00 | 5.58 | 5.00 | 5.58 | 5.58 | 12.73% | - |
| Aug 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -8.67% | - |
| Aug 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% | - |
| Aug 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% | - |
| Aug 21, 2026 | 5.00 | 5.42 | 5.00 | 5.42 | 5.42 | 9.49% | - |
| Aug 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 11.24% | - |
| Aug 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 10.42% | - |
| Aug 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Aug 17, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 1.00% | - |
| Aug 14, 2026 | 4.74 | 4.74 | 4.01 | 4.01 | 4.01 | -15.38% | 200 |
| Aug 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Aug 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 15.30% | - |
| Aug 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Aug 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |