BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 6.85
+0.03 (0.44%)
At close: Nov 28, 2025
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.44% | - |
| Nov 27, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% | - |
| Nov 26, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.87% | - |
| Nov 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% | - |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.63% | - |
| Nov 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.97% | - |
| Nov 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | - |
| Nov 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.39% | - |
| Nov 18, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -2.19% | 595 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.78% | - |
| Nov 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% | - |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| Nov 12, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | 2.12% | 400 |
| Nov 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.06% | - |
| Nov 10, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Nov 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.30% | - |
| Nov 6, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.65% | - |
| Nov 5, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Nov 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Nov 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.29% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.76% | - |
| Oct 30, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.71% | - |
| Oct 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Oct 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.98% | - |
| Oct 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% | - |
| Oct 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.85% | - |
| Oct 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.72% | - |
| Oct 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Oct 21, 2025 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 1.30% | 592 |
| Oct 20, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% | - |
| Oct 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Oct 16, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | - |
| Oct 15, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.00% | - |
| Oct 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.63% | - |
| Oct 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.87% | - |
| Oct 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.84% | - |
| Oct 9, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.70% | - |
| Oct 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.56% | - |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.00% | - |
| Oct 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | - |
| Oct 3, 2025 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 1.57% | 59 |
| Oct 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.43% | - |
| Oct 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.30% | - |
| Sep 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% | - |
| Sep 26, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.82% | - |
| Sep 24, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | - |
| Sep 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |