BCE Inc. (FRA:BCE1)
Germany · Delayed Price · Currency is EUR 18.39
+0.29 (1.59%)
At close: Oct 23, 2026
FRA:BCE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.59% | - |
| Oct 22, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.11% | - |
| Oct 21, 2026 | 17.78 | 18.11 | 17.44 | 17.72 | 17.72 | 0.14% | 1,100 |
| Oct 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.27% | - |
| Oct 19, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.57% | - |
| Oct 16, 2026 | 17.97 | 18.01 | 17.97 | 18.01 | 18.01 | 0.33% | 224 |
| Oct 15, 2026 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | 2.28% | - |
| Oct 14, 2026 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 2.03% | - |
| Oct 13, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.67% | - |
| Oct 12, 2026 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | -5.89% | 200 |
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% | - |
| Oct 6, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | - |
| Oct 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.07% | - |
| Oct 2, 2026 | 17.78 | 18.09 | 17.78 | 18.09 | 18.09 | 1.87% | 82 |
| Oct 1, 2026 | 18.10 | 18.10 | 17.76 | 17.76 | 17.76 | -1.32% | 150 |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Sep 29, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 15 |
| Sep 28, 2026 | 18.38 | 18.40 | 18.38 | 18.40 | 18.40 | -0.54% | 4,000 |
| Sep 25, 2026 | 18.66 | 18.66 | 18.50 | 18.50 | 18.50 | -1.87% | 6,000 |
| Sep 24, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.11% | - |
| Sep 23, 2026 | 18.91 | 19.26 | 18.91 | 19.26 | 19.26 | 1.38% | 55 |
| Sep 22, 2026 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | -1.06% | 263 |
| Sep 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.79% | - |
| 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% | - |