BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 6.19
-0.07 (-1.12%)
At close: Mar 27, 2026
FRA:BCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.12% | - |
| Mar 26, 2026 | 6.46 | 6.46 | 6.26 | 6.26 | 6.26 | 2.79% | 525 |
| Mar 25, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.30% | - |
| Mar 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 6.38% | - |
| Mar 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.19% | - |
| Mar 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.68% | - |
| Mar 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | - |
| Mar 18, 2026 | 6.04 | 6.04 | 5.93 | 5.93 | 5.93 | 2.42% | 300 |
| Mar 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% | - |
| Mar 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.53% | - |
| Mar 13, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -3.10% | - |
| Mar 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.45% | - |
| Mar 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.98% | - |
| Mar 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.48% | 268 |
| Mar 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.43% | - |
| Mar 5, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.22% | - |
| Mar 4, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | - |
| Mar 3, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.38% | - |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.81% | - |
| Feb 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.28% | - |
| Feb 26, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.14% | - |
| Feb 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.21% | - |
| Feb 24, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.78% | - |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.30% | - |
| Feb 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | - |
| Feb 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Feb 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.20% | - |
| Feb 17, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -3.94% | - |
| Feb 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.86% | - |
| Feb 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.79% | - |
| Feb 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | - |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Feb 10, 2026 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 1.40% | 26 |
| Feb 9, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.42% | - |
| Feb 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.12% | - |
| Feb 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.70% | - |
| Feb 4, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.71% | - |
| Feb 3, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4.69% | - |
| Feb 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.22% | - |
| Jan 30, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | -0.55% | 1 |
| Jan 29, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | - |
| Jan 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.83% | - |
| Jan 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.28% | - |
| Jan 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.70% | - |
| Jan 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | - |
| Jan 22, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.99% | - |
| Jan 21, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.12% | - |
| Jan 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jan 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |