CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 0.8920
-0.1060 (-10.62%)
At close: Sep 17, 2026
FRA:BCA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 10, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -0.67% | - |
| Aug 7, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -2.72% | - |
| Aug 6, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -0.76% | - |
| Aug 5, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | -0.43% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 0.93 | 0.93 | 0.93 | -3.22% | 1,254 |
| Aug 3, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | -8.38% | - |
| Jul 31, 2026 | 1.06 | 1.06 | 0.87 | 1.05 | 1.05 | 16.54% | 289 |
| Jul 30, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -13.86% | - |
| Jul 29, 2026 | 0.89 | 1.05 | 0.87 | 1.05 | 1.05 | 17.26% | 2,500 |
| Jul 28, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | -1.76% | - |
| Jul 27, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 3.42% | - |
| Jul 24, 2026 | 0.90 | 0.99 | 0.87 | 0.88 | 0.88 | -9.39% | 1,711 |
| Jul 23, 2026 | 1.00 | 1.05 | 0.97 | 0.97 | 0.97 | 12.54% | 6,000 |
| Jul 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -12.14% | - |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,571 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.46% | - |
| Jul 17, 2026 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -17.09% | - |
| Jul 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 17.27% | - |
| Jul 15, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -8.93% | - |
| Jul 14, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -11.97% | - |
| Jul 13, 2026 | 1.01 | 1.25 | 1.01 | 1.17 | 1.17 | 11.01% | 1,250 |
| Jul 10, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 0.57% | - |
| Jul 9, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | -0.19% | - |
| Jul 8, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | - |
| Jul 7, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | -0.73% | - |