FRA:BCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	20.23	20.23	20.23	20.23	20.23	1.10%	-
Jun 18, 2026	20.01	20.01	20.01	20.01	20.01	-2.01%	-
Jun 17, 2026	20.42	20.42	20.42	20.42	20.42	-0.32%	-
Jun 16, 2026	20.68	20.68	20.49	20.49	20.49	-2.15%	380
Jun 15, 2026	20.94	20.94	20.94	20.94	20.94	0.24%	-
Jun 12, 2026	21.16	21.16	21.16	21.16	20.88	-1.05%	-
Jun 11, 2026	21.38	21.38	21.38	21.38	21.11	1.06%	-
Jun 10, 2026	21.16	21.16	21.16	21.16	20.88	1.34%	-
Jun 9, 2026	20.88	20.88	20.88	20.88	20.61	-2.57%	-
Jun 8, 2026	20.99	21.43	20.99	21.43	21.15	3.18%	300
Jun 5, 2026	20.63	20.77	20.63	20.77	20.50	-1.24%	-
Jun 4, 2026	21.03	21.03	21.03	21.03	20.76	-1.89%	-
Jun 3, 2026	21.08	21.43	21.08	21.43	21.16	0.37%	85
Jun 2, 2026	21.35	21.35	21.35	21.35	21.08	-1.50%	-
Jun 1, 2026	21.53	21.68	20.94	21.68	21.40	1.71%	2,696
May 29, 2026	21.31	21.31	21.31	21.31	21.04	-0.40%	-
May 28, 2026	21.53	21.83	21.40	21.40	21.12	0.78%	100
May 27, 2026	21.23	21.23	21.23	21.23	20.96	-0.49%	-
May 26, 2026	20.88	21.35	20.88	21.34	21.06	2.13%	50
May 25, 2026	20.89	20.89	20.89	20.89	20.62	-0.26%	-
May 22, 2026	20.95	20.95	20.95	20.95	20.68	1.31%	-
May 21, 2026	20.68	20.68	20.68	20.68	20.41	-0.22%	-
May 20, 2026	20.57	20.72	20.57	20.72	20.45	0.90%	-
May 19, 2026	20.33	20.54	20.33	20.54	20.27	1.56%	-
May 18, 2026	20.22	20.22	20.22	20.22	19.96	-2.15%	-
May 15, 2026	20.62	20.67	20.62	20.67	20.40	-0.55%	150
May 14, 2026	20.78	20.78	20.78	20.78	20.51	-1.82%	-
May 13, 2026	20.76	21.17	20.76	21.17	20.89	1.27%	50
May 12, 2026	20.54	20.90	20.54	20.90	20.63	2.33%	25
May 11, 2026	20.43	20.43	20.43	20.43	20.16	-2.09%	-
May 8, 2026	20.86	20.86	20.86	20.86	20.59	1.36%	-
May 7, 2026	20.58	20.58	20.58	20.58	20.32	-0.41%	-
May 6, 2026	20.60	20.67	20.47	20.67	20.40	0.63%	110
May 5, 2026	20.54	20.54	20.54	20.54	20.27	0.17%	100
May 4, 2026	20.50	20.50	20.50	20.50	20.24	2.27%	-
Apr 30, 2026	20.00	20.05	20.00	20.05	19.79	-0.77%	100
Apr 29, 2026	20.20	20.20	20.20	20.20	19.94	-	-
Apr 28, 2026	20.20	20.20	20.20	20.20	19.94	-1.94%	-
Apr 27, 2026	20.60	20.60	20.60	20.60	20.34	-0.24%	-
Apr 24, 2026	20.65	20.65	20.65	20.65	20.39	1.23%	-
Apr 23, 2026	20.30	20.40	20.30	20.40	20.14	-0.49%	-
Apr 22, 2026	20.50	20.50	20.50	20.50	20.24	0.24%	-
Apr 21, 2026	20.45	20.45	20.45	20.45	20.19	-	-
Apr 20, 2026	20.50	20.50	20.34	20.45	20.19	-0.51%	250
Apr 17, 2026	20.56	20.56	20.45	20.56	20.29	0.51%	1,550
Apr 16, 2026	20.45	20.45	20.45	20.45	20.19	-0.92%	-
Apr 15, 2026	20.20	20.64	20.20	20.64	20.38	3.05%	146
Apr 14, 2026	20.03	20.03	20.03	20.03	19.77	-0.02%	-
Apr 13, 2026	19.89	20.04	19.89	20.04	19.78	-0.57%	555
Apr 10, 2026	20.39	20.86	20.15	20.15	19.89	-1.99%	750