CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 1.176
-0.050 (-4.08%)
At close: Jun 1, 2026
FRA:BCA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 5, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 3.45% | - |
| May 4, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 0.52% | - |
| Apr 30, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | -0.69% | - |
| Apr 29, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.17% | - |
| Apr 28, 2026 | 1.18 | 1.23 | 1.16 | 1.16 | 1.16 | -8.24% | - |
| Apr 27, 2026 | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | 0.16% | - |
| Apr 24, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | 5.53% | - |
| 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% | - |