CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 0.9120
-0.1880 (-17.09%)
At close: Jul 17, 2026
FRA:BCA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 11, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -0.52% | - |
| Jun 10, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | - |
| Jun 9, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.52% | - |
| Jun 8, 2026 | 1.10 | 1.27 | 1.10 | 1.15 | 1.15 | -0.52% | 1,186 |
| Jun 5, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | - |
| Jun 4, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | -1.53% | - |
| Jun 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.18% | - |
| Jun 2, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.19% | - |
| Jun 1, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -4.08% | - |
| May 29, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 3.03% | - |
| May 28, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | - |
| May 27, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 0.50% | - |
| May 26, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -1.65% | - |
| May 25, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 2.02% | - |
| May 22, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 1.88% | - |
| May 21, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | -0.68% | - |
| May 20, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 3.34% | - |
| May 19, 2026 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -1.90% | - |
| May 18, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -2.03% | - |
| May 15, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.50% | - |
| May 14, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 6.06% | - |
| May 13, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | -4.75% | 10 |
| May 12, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -10.08% | - |
| May 11, 2026 | 1.14 | 1.31 | 1.14 | 1.31 | 1.31 | 9.35% | 39 |
| May 8, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | -12.81% | - |
| May 7, 2026 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | 10.63% | 150 |
| May 6, 2026 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 3.67% | - |