BCE Inc. (FRA:BCE1)
Germany · Delayed Price · Currency is EUR 20.31
+0.31 (1.55%)
At close: Jan 9, 2026
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.55% | - |
| Jan 8, 2026 | 19.82 | 20.00 | 19.82 | 20.00 | 20.00 | -0.45% | 775 |
| Jan 7, 2026 | 19.82 | 20.09 | 19.82 | 20.09 | 20.09 | -0.20% | 100 |
| Jan 6, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% | - |
| Jan 5, 2026 | 20.18 | 20.90 | 20.00 | 20.00 | 20.00 | -2.44% | 1,195 |
| Jan 2, 2026 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 3.77% | 650 |
| Dec 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.39% | - |
| Dec 29, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.30% | - |
| Dec 23, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 19.24 | -2.63% | 750 |
| Dec 22, 2025 | 19.42 | 19.76 | 19.42 | 19.76 | 19.76 | 2.07% | 1,000 |
| Dec 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.43% | - |
| Dec 18, 2025 | 19.61 | 19.64 | 19.61 | 19.64 | 19.64 | -0.93% | 100 |
| Dec 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.34% | - |
| Dec 16, 2025 | 19.94 | 20.09 | 19.94 | 20.09 | 20.09 | 0.70% | 200 |
| Dec 15, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.40% | - |
| Dec 12, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.60 | -1.92% | - |
| Dec 11, 2025 | 19.67 | 20.26 | 19.67 | 20.26 | 19.98 | 1.20% | 20 |
| Dec 10, 2025 | 19.82 | 20.02 | 19.82 | 20.02 | 19.75 | -1.57% | 299 |
| Dec 9, 2025 | 20.17 | 20.34 | 20.17 | 20.34 | 20.06 | 1.09% | 34 |
| Dec 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.85 | 1.44% | - |
| Dec 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.57 | 0.15% | - |
| Dec 4, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | -1.07% | - |
| Dec 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.75 | 0.10% | - |
| Dec 2, 2025 | 20.12 | 20.12 | 19.96 | 20.00 | 19.73 | 0.50% | 753 |
| Dec 1, 2025 | 20.16 | 20.16 | 19.90 | 19.90 | 19.63 | -1.09% | 220 |
| Nov 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.85 | -0.35% | - |
| Nov 27, 2025 | 19.92 | 20.19 | 19.92 | 20.19 | 19.92 | 1.82% | 25 |
| Nov 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.56 | -1.54% | - |
| Nov 25, 2025 | 19.91 | 20.14 | 19.91 | 20.14 | 19.87 | 0.45% | - |
| Nov 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.78 | 1.24% | - |
| Nov 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | -0.13% | - |
| Nov 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.56 | 0.15% | - |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | 0.20% | - |
| Nov 18, 2025 | 19.85 | 19.85 | 19.76 | 19.76 | 19.49 | -0.48% | 35 |
| Nov 17, 2025 | 19.40 | 19.86 | 19.40 | 19.86 | 19.58 | 0.51% | 280 |
| Nov 14, 2025 | 19.90 | 19.90 | 19.76 | 19.76 | 19.49 | -0.23% | 150 |
| Nov 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | -1.69% | - |
| Nov 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.87 | 0.95% | - |
| Nov 11, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.68 | -0.30% | - |
| Nov 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.74 | -0.94% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | 0.25% | - |
| Nov 6, 2025 | 19.34 | 20.15 | 19.34 | 20.15 | 19.88 | 4.24% | - |
| Nov 5, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.07 | -0.67% | - |
| Nov 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.20 | -0.71% | - |
| Nov 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.33 | -1.66% | 370 |
| Oct 31, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.66 | -1.29% | - |
| Oct 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.92 | -0.10% | - |
| Oct 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.93 | 0.70% | - |
| Oct 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.80 | -0.99% | - |
| Oct 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.99 | -1.12% | - |