FRA:BCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.39	20.39	20.25	20.25	20.25	0.02%	-
Aug 24, 2026	20.00	20.24	20.00	20.24	20.24	-0.59%	409
Aug 21, 2026	20.12	20.36	20.12	20.36	20.36	0.84%	-
Aug 20, 2026	20.20	20.24	20.19	20.19	20.19	0.22%	110
Aug 19, 2026	20.05	20.15	20.05	20.15	20.15	0.42%	-
Aug 18, 2026	20.06	20.06	20.06	20.06	20.06	-0.25%	-
Aug 17, 2026	20.11	20.11	20.11	20.11	20.11	-0.96%	-
Aug 14, 2026	20.13	20.31	20.13	20.31	20.31	1.42%	-
Aug 13, 2026	19.98	20.02	19.98	20.02	20.02	-0.69%	-
Aug 12, 2026	20.16	20.16	20.16	20.16	20.16	3.78%	-
Aug 11, 2026	19.43	19.43	19.43	19.43	19.43	-0.85%	-
Aug 10, 2026	19.59	19.59	19.59	19.59	19.59	-0.18%	-
Aug 7, 2026	19.63	19.63	19.63	19.63	19.63	-0.83%	-
Aug 6, 2026	19.05	19.79	19.05	19.79	19.79	4.43%	500
Aug 5, 2026	19.06	19.06	18.95	18.95	18.95	1.17%	300
Aug 4, 2026	18.98	18.98	18.73	18.73	18.73	0.12%	267
Aug 3, 2026	18.71	18.71	18.71	18.71	18.71	-0.81%	-
Jul 31, 2026	18.86	18.86	18.86	18.86	18.86	-3.02%	-
Jul 30, 2026	19.45	19.45	19.45	19.45	19.45	2.27%	-
Jul 29, 2026	19.02	19.02	19.02	19.02	19.02	2.26%	-
Jul 28, 2026	18.60	18.60	18.60	18.60	18.60	-0.82%	-
Jul 27, 2026	18.73	18.75	18.73	18.75	18.75	1.03%	-
Jul 24, 2026	18.56	18.56	18.56	18.56	18.56	-1.04%	-
Jul 23, 2026	18.66	18.76	18.66	18.76	18.76	-1.23%	-
Jul 22, 2026	19.02	19.02	18.99	18.99	18.99	-0.11%	500
Jul 21, 2026	19.01	19.01	19.01	19.01	19.01	-1.76%	-
Jul 20, 2026	19.35	19.35	19.35	19.35	19.35	-0.58%	-
Jul 17, 2026	19.27	19.46	19.27	19.46	19.46	1.96%	50
Jul 16, 2026	18.95	19.09	18.70	19.09	19.09	0.99%	550
Jul 15, 2026	18.90	18.90	18.90	18.90	18.90	-0.53%	-
Jul 14, 2026	19.00	19.00	19.00	19.00	19.00	-0.43%	-
Jul 13, 2026	18.62	19.08	18.62	19.08	19.08	1.68%	100
Jul 10, 2026	18.70	18.77	18.70	18.77	18.77	0.13%	802
Jul 9, 2026	18.74	18.74	18.74	18.74	18.74	-0.59%	-
Jul 8, 2026	18.72	18.85	18.72	18.85	18.85	3.73%	-
Jul 7, 2026	18.18	18.18	18.18	18.18	18.18	-1.75%	-
Jul 6, 2026	18.62	18.62	18.50	18.50	18.50	-0.88%	300
Jul 3, 2026	18.66	18.66	18.66	18.66	18.66	0.10%	-
Jul 2, 2026	18.65	18.65	18.65	18.65	18.65	-0.36%	-
Jul 1, 2026	18.71	18.71	18.71	18.71	18.71	-3.86%	-
Jun 30, 2026	19.47	19.47	19.47	19.47	19.47	-3.27%	-
Jun 29, 2026	20.13	20.13	20.13	20.13	20.13	-0.57%	-
Jun 26, 2026	20.24	20.24	20.24	20.24	20.24	-0.22%	-
Jun 25, 2026	20.31	20.31	20.29	20.29	20.29	0.62%	55
Jun 24, 2026	20.16	20.16	20.16	20.16	20.16	2.37%	-
Jun 23, 2026	19.69	19.69	19.69	19.69	19.69	-1.07%	-
Jun 22, 2026	20.09	20.09	19.91	19.91	19.91	-1.60%	2,000
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%	-