CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 1.194
+0.024 (2.05%)
At close: Apr 23, 2026
FRA:BCA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 2.05% | 4,000 |
| Apr 22, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 2.63% | - |
| Apr 21, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 2.15% | 1,999 |
| Apr 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.20% | - |
| Apr 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -8.85% | - |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 21.26% | 1 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -14.09% | - |
| Apr 9, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 9.11% | - |
| Apr 8, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 11.53% | - |
| Apr 7, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | -10.00% | - |
| Apr 2, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.14% | 8,900 |
| Apr 1, 2026 | 1.01 | 1.10 | 1.01 | 1.02 | 1.02 | -4.68% | - |
| Mar 31, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -10.25% | - |
| Mar 30, 2026 | 1.19 | 1.19 | 1.07 | 1.19 | 1.19 | - | 10 |
| 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% | - |