CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 0.9740
+0.0830 (9.32%)
At close: Oct 23, 2026
FRA:BCA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 9.32% | - |
| Oct 22, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | 1.48% | - |
| Oct 21, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | 1.50% | - |
| Oct 20, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | 0.35% | - |
| Oct 19, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -1.93% | - |
| Oct 16, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.62% | - |
| Oct 15, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -14.02% | - |
| Oct 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 13.93% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | 0.34% | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | 1.85% | - |
| Oct 9, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -11.48% | - |
| Oct 8, 2026 | 0.98 | 0.98 | 0.88 | 0.98 | 0.98 | 8.32% | 932 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -1.74% | - |
| Oct 6, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.43% | - |
| Oct 5, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.11% | - |
| Oct 2, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -11.18% | - |
| Oct 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.76% | 383 |
| Sep 30, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 10.99% | 2,621 |
| Sep 29, 2026 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 3.37% | - |
| Sep 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.00% | - |
| Sep 25, 2026 | 0.91 | 1.01 | 0.90 | 0.90 | 0.90 | -2.39% | 5,000 |
| Sep 24, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 4,000 |
| Sep 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.33% | - |
| Sep 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 21, 2026 | 1.03 | 1.03 | 0.91 | 0.91 | 0.91 | 3.40% | 300 |
| Sep 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.01% | - |
| Sep 17, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -10.62% | - |
| Sep 16, 2026 | 1.01 | 1.01 | 0.91 | 1.00 | 1.00 | 9.91% | 750 |
| Sep 15, 2026 | 1.01 | 1.01 | 0.90 | 0.91 | 0.91 | -0.33% | - |
| Sep 14, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -1.41% | 5,000 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | 1.76% | - |
| Sep 10, 2026 | 1.01 | 1.01 | 0.91 | 0.91 | 0.91 | -0.77% | - |
| Sep 9, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | -0.97% | - |
| Sep 8, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | 0.54% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | -8.83% | - |
| Sep 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.28% | - |
| Sep 1, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -2.63% | 1 |
| Aug 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 6.40% | 697 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10.13% | 400 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -9.20% | - |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10.50% | - |
| Aug 18, 2026 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -1.31% | - |
| Aug 17, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Aug 14, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -0.43% | - |
| Aug 13, 2026 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -10.48% | - |
| Aug 12, 2026 | 1.00 | 1.04 | 0.93 | 1.04 | 1.04 | 11.95% | 9,807 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.90 | 0.93 | 0.93 | 4.50% | - |