FRA:BCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.35	19.35	19.35	19.35	19.35	-0.25%	-
Sep 17, 2026	19.40	19.40	19.40	19.40	19.40	-1.32%	-
Sep 16, 2026	19.77	19.77	19.66	19.66	19.66	-2.53%	160
Sep 15, 2026	20.17	20.17	20.17	20.17	20.17	0.46%	-
Sep 14, 2026	20.10	20.35	20.10	20.35	20.08	1.70%	-
Sep 11, 2026	20.01	20.01	20.01	20.01	19.74	-0.07%	-
Sep 10, 2026	20.03	20.03	20.03	20.03	19.76	-1.06%	-
Sep 9, 2026	20.24	20.24	20.24	20.24	19.97	-2.22%	-
Sep 8, 2026	20.19	20.70	20.19	20.70	20.42	2.37%	200
Sep 7, 2026	20.22	20.22	20.22	20.22	19.95	-0.79%	-
Sep 4, 2026	20.38	20.38	20.38	20.38	20.11	0.20%	-
Sep 3, 2026	20.08	20.34	20.08	20.34	20.07	1.12%	938
Sep 2, 2026	20.12	20.12	20.12	20.12	19.85	-0.72%	-
Sep 1, 2026	20.26	20.26	20.26	20.26	19.99	0.95%	-
Aug 31, 2026	20.07	20.07	20.07	20.07	19.80	0.25%	-
Aug 28, 2026	20.02	20.02	20.02	20.02	19.75	-0.35%	-
Aug 27, 2026	20.09	20.09	20.09	20.09	19.82	1.66%	-
Aug 26, 2026	19.76	19.76	19.76	19.76	19.50	-2.39%	60
Aug 25, 2026	20.39	20.39	20.25	20.25	19.97	0.02%	-
Aug 24, 2026	20.00	20.24	20.00	20.24	19.97	-0.59%	409
Aug 21, 2026	20.12	20.36	20.12	20.36	20.09	0.84%	-
Aug 20, 2026	20.20	20.24	20.19	20.19	19.92	0.22%	110
Aug 19, 2026	20.05	20.15	20.05	20.15	19.88	0.42%	-
Aug 18, 2026	20.06	20.06	20.06	20.06	19.79	-0.25%	-
Aug 17, 2026	20.11	20.11	20.11	20.11	19.84	-0.96%	-
Aug 14, 2026	20.13	20.31	20.13	20.31	20.03	1.42%	-
Aug 13, 2026	19.98	20.02	19.98	20.02	19.75	-0.69%	-
Aug 12, 2026	20.16	20.16	20.16	20.16	19.89	3.78%	-
Aug 11, 2026	19.43	19.43	19.43	19.43	19.17	-0.85%	-
Aug 10, 2026	19.59	19.59	19.59	19.59	19.33	-0.18%	-
Aug 7, 2026	19.63	19.63	19.63	19.63	19.37	-0.83%	-
Aug 6, 2026	19.05	19.79	19.05	19.79	19.53	4.43%	500
Aug 5, 2026	19.06	19.06	18.95	18.95	18.70	1.17%	300
Aug 4, 2026	18.98	18.98	18.73	18.73	18.48	0.12%	267
Aug 3, 2026	18.71	18.71	18.71	18.71	18.46	-0.81%	-
Jul 31, 2026	18.86	18.86	18.86	18.86	18.61	-3.02%	-
Jul 30, 2026	19.45	19.45	19.45	19.45	19.19	2.27%	-
Jul 29, 2026	19.02	19.02	19.02	19.02	18.76	2.26%	-
Jul 28, 2026	18.60	18.60	18.60	18.60	18.35	-0.82%	-
Jul 27, 2026	18.73	18.75	18.73	18.75	18.50	1.03%	-
Jul 24, 2026	18.56	18.56	18.56	18.56	18.31	-1.04%	-
Jul 23, 2026	18.66	18.76	18.66	18.76	18.50	-1.23%	-
Jul 22, 2026	19.02	19.02	18.99	18.99	18.74	-0.11%	500
Jul 21, 2026	19.01	19.01	19.01	19.01	18.76	-1.76%	-
Jul 20, 2026	19.35	19.35	19.35	19.35	19.09	-0.58%	-
Jul 17, 2026	19.27	19.46	19.27	19.46	19.20	1.96%	50
Jul 16, 2026	18.95	19.09	18.70	19.09	18.83	0.99%	550
Jul 15, 2026	18.90	18.90	18.90	18.90	18.65	-0.53%	-
Jul 14, 2026	19.00	19.00	19.00	19.00	18.75	-0.43%	-
Jul 13, 2026	18.62	19.08	18.62	19.08	18.83	1.68%	100