CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 1.064
+0.064 (6.40%)
At close: Aug 25, 2026
FRA:BCA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | - |
| Jul 3, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.08% | - |
| Jul 2, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 0.36% | - |
| Jul 1, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 2.79% | - |
| Jun 30, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | - |
| Jun 29, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 0.18% | - |
| Jun 26, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -1.26% | 1,152 |
| Jun 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.32% | - |
| Jun 22, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | -1.19% | - |
| Jun 19, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 18, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.03% | - |
| Jun 17, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | - |
| Jun 16, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | -1.03% | 10 |
| Jun 15, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | -0.34% | - |
| Jun 12, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 2.10% | - |