BCE Inc. (FRA:BCE1)
Germany · Delayed Price · Currency is EUR 19.90
-0.22 (-1.09%)
At close: Dec 1, 2025
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.16 | 20.16 | 19.90 | 19.90 | 19.90 | -1.09% | 220 |
| Nov 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.35% | - |
| Nov 27, 2025 | 19.92 | 20.19 | 19.92 | 20.19 | 20.19 | 1.82% | 25 |
| Nov 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.54% | - |
| Nov 25, 2025 | 19.91 | 20.14 | 19.91 | 20.14 | 20.14 | 0.45% | - |
| Nov 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.24% | - |
| Nov 21, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.13% | - |
| Nov 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% | - |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% | - |
| Nov 18, 2025 | 19.85 | 19.85 | 19.76 | 19.76 | 19.76 | -0.48% | 35 |
| Nov 17, 2025 | 19.40 | 19.86 | 19.40 | 19.86 | 19.86 | 0.51% | 280 |
| Nov 14, 2025 | 19.90 | 19.90 | 19.76 | 19.76 | 19.76 | -0.23% | 150 |
| Nov 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.69% | - |
| Nov 12, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.95% | - |
| Nov 11, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% | - |
| Nov 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.94% | - |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% | - |
| Nov 6, 2025 | 19.34 | 20.15 | 19.34 | 20.15 | 20.15 | 4.24% | - |
| Nov 5, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.67% | - |
| Nov 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% | - |
| Nov 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.66% | 370 |
| Oct 31, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.29% | - |
| Oct 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% | - |
| Oct 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% | - |
| Oct 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.99% | - |
| Oct 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.12% | - |
| Oct 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% | - |
| Oct 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% | - |
| Oct 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.59% | - |
| Oct 21, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.26% | - |
| Oct 20, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.43% | - |
| Oct 17, 2025 | 20.03 | 20.19 | 19.80 | 20.19 | 20.19 | -0.88% | 80 |
| Oct 16, 2025 | 20.20 | 20.37 | 20.20 | 20.37 | 20.37 | -2.21% | - |
| Oct 15, 2025 | 20.04 | 20.83 | 20.04 | 20.83 | 20.83 | 1.56% | - |
| Oct 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.89% | - |
| Oct 13, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% | - |
| Oct 10, 2025 | 20.19 | 20.39 | 20.19 | 20.39 | 20.39 | 1.70% | 25 |
| Oct 9, 2025 | 19.85 | 20.05 | 19.85 | 20.05 | 20.05 | 0.43% | 500 |
| Oct 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.22% | - |
| Oct 7, 2025 | 19.72 | 20.01 | 19.72 | 20.01 | 20.01 | 0.55% | 80 |
| Oct 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.61% | 125 |
| Oct 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.65% | - |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.13% | - |
| Oct 1, 2025 | 19.73 | 19.94 | 19.73 | 19.94 | 19.94 | 0.83% | 75 |
| Sep 30, 2025 | 19.73 | 19.77 | 19.73 | 19.77 | 19.77 | 0.61% | - |
| Sep 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.03% | - |
| Sep 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.92% | - |
| Sep 25, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.48% | - |
| Sep 24, 2025 | 19.70 | 19.96 | 19.70 | 19.96 | 19.96 | 2.52% | 1,300 |
| Sep 23, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.66% | - |