FRA:BCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.30	20.40	20.30	20.40	20.40	-0.49%	-
Apr 22, 2026	20.50	20.50	20.50	20.50	20.50	0.24%	-
Apr 21, 2026	20.45	20.45	20.45	20.45	20.45	-	-
Apr 20, 2026	20.50	20.50	20.34	20.45	20.45	-0.51%	250
Apr 17, 2026	20.56	20.56	20.45	20.56	20.56	0.51%	1,550
Apr 16, 2026	20.45	20.45	20.45	20.45	20.45	-0.92%	-
Apr 15, 2026	20.20	20.64	20.20	20.64	20.64	3.05%	146
Apr 14, 2026	20.03	20.03	20.03	20.03	20.03	-0.02%	-
Apr 13, 2026	19.89	20.04	19.89	20.04	20.04	-0.57%	555
Apr 10, 2026	20.39	20.86	20.15	20.15	20.15	-1.99%	750
Apr 9, 2026	20.56	20.56	20.56	20.56	20.56	0.83%	-
Apr 8, 2026	20.79	20.79	20.39	20.39	20.39	-2.77%	-
Apr 7, 2026	20.94	20.97	20.94	20.97	20.97	0.10%	100
Apr 2, 2026	21.72	21.72	20.95	20.95	20.95	-3.19%	100
Apr 1, 2026	21.80	21.80	21.64	21.64	21.64	-1.01%	-
Mar 31, 2026	21.74	21.86	21.74	21.86	21.86	-0.09%	-
Mar 30, 2026	21.88	21.88	21.88	21.88	21.88	0.41%	-
Mar 27, 2026	21.79	21.79	21.79	21.79	21.79	-0.18%	-
Mar 26, 2026	21.83	21.83	21.83	21.83	21.83	-0.64%	-
Mar 25, 2026	21.97	21.97	21.97	21.97	21.97	-0.81%	-
Mar 24, 2026	22.15	22.15	22.15	22.15	22.15	0.14%	-
Mar 23, 2026	22.11	22.12	22.11	22.12	22.12	-0.67%	1,000
Mar 20, 2026	22.15	22.27	22.15	22.27	22.27	-0.67%	-
Mar 19, 2026	22.42	22.42	22.42	22.42	22.42	0.76%	-
Mar 18, 2026	22.25	22.25	22.25	22.25	22.25	-0.67%	-
Mar 17, 2026	22.40	22.40	22.40	22.40	22.40	-1.23%	-
Mar 16, 2026	22.21	22.68	22.21	22.68	22.68	1.02%	23
Mar 13, 2026	22.45	22.45	22.45	22.45	22.17	1.31%	-
Mar 12, 2026	22.16	22.16	22.16	22.16	21.89	-1.38%	-
Mar 11, 2026	22.68	23.06	22.47	22.47	22.19	-0.97%	100
Mar 10, 2026	21.99	22.69	21.99	22.69	22.41	2.76%	9
Mar 9, 2026	22.08	22.08	22.08	22.08	21.81	-1.08%	-
Mar 6, 2026	22.32	22.32	22.32	22.32	22.04	-1.06%	-
Mar 5, 2026	22.28	22.56	22.28	22.56	22.28	-0.62%	-
Mar 4, 2026	22.55	22.70	22.55	22.70	22.42	2.25%	55
Mar 3, 2026	22.20	22.20	22.20	22.20	21.92	-1.42%	-
Mar 2, 2026	22.11	22.52	22.11	22.52	22.24	2.60%	56
Feb 27, 2026	21.53	21.95	21.53	21.95	21.68	1.90%	-
Feb 26, 2026	21.54	21.54	21.54	21.54	21.27	-1.91%	-
Feb 25, 2026	21.96	21.96	21.96	21.96	21.69	-0.95%	-
Feb 24, 2026	22.07	22.17	22.07	22.17	21.90	0.77%	-
Feb 23, 2026	21.60	22.00	21.60	22.00	21.73	1.43%	100
Feb 20, 2026	21.69	21.69	21.69	21.69	21.42	-0.09%	-
Feb 19, 2026	21.71	21.71	21.71	21.71	21.44	-	-
Feb 18, 2026	21.50	21.71	21.50	21.71	21.44	0.37%	-
Feb 17, 2026	21.50	21.63	21.50	21.63	21.36	0.37%	486
Feb 16, 2026	21.55	21.55	21.55	21.55	21.28	-0.42%	950
Feb 13, 2026	21.47	21.64	21.47	21.64	21.37	0.42%	-
Feb 12, 2026	21.58	21.58	21.55	21.55	21.28	-0.19%	29
Feb 11, 2026	21.46	21.59	21.46	21.59	21.32	0.51%	-