CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 1.190
-0.094 (-7.32%)
At close: Mar 27, 2026
FRA:BCA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | -7.32% | - |
| Mar 26, 2026 | 1.20 | 1.28 | 1.17 | 1.28 | 1.28 | -2.28% | - |
| Mar 25, 2026 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 31.40% | - |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Mar 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | - |
| Mar 16, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -2.62% | - |
| Mar 13, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 0.83% | - |
| Mar 12, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 0.17% | - |
| Mar 11, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.51% | - |
| Mar 10, 2026 | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | 5.30% | - |
| Mar 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.07% | - |
| Mar 6, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | - | - |
| Mar 5, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -17.27% | - |
| Feb 24, 2026 | 1.16 | 1.38 | 1.16 | 1.38 | 1.38 | 12.77% | 1 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Feb 19, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -2.47% | - |
| Feb 18, 2026 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | -10.76% | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 22.05% | 220 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.68% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.38% | - |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.19% | - |
| Feb 10, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -8.91% | - |
| Feb 9, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -19.48% | 1,074 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 21.10% | 11 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -19.44% | - |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.30% | 380 |
| Jan 19, 2026 | 1.34 | 1.66 | 1.34 | 1.66 | 1.66 | 17.71% | 11 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | -9.83% | 800 |
| Jan 13, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | -0.38% | - |
| Jan 12, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 0.38% | - |
| Jan 9, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | -0.89% | - |
| Jan 8, 2026 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | -0.13% | - |
| Jan 7, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | -3.65% | - |
| Jan 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 404 |
| Dec 22, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 10.23% | 2,038 |
| Dec 12, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.18% | - |
| Dec 11, 2025 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 4.95% | - |
| Dec 10, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 4.45% | - |
| Dec 9, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -1.69% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.98% | - |
| Dec 5, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | -1.79% | - |
| Dec 4, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | - |
| Dec 3, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 1.40% | - |
| Dec 2, 2025 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 8.52% | - |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.87% | - |
| Nov 27, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -0.99% | - |
| Nov 26, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | - |