BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 6.75
-0.23 (-3.30%)
Last updated: Feb 23, 2026, 8:11 AM CET
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Jan 15, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% | - |
| Jan 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.03% | - |
| Jan 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.64% | - |
| Jan 12, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Jan 9, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.02% | - |
| Jan 8, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Jan 7, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% | - |
| Jan 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.41% | - |
| Jan 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.20% | - |
| Jan 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | - |
| Dec 30, 2025 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 2.04% | 150 |
| Dec 29, 2025 | 7.35 | 7.47 | 7.35 | 7.36 | 7.36 | -0.94% | 148 |
| Dec 23, 2025 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | 2.34% | 60 |
| Dec 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.14% | - |
| Dec 19, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Dec 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.55% | - |
| Dec 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.41% | - |
| Dec 16, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Dec 15, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% | - |
| Dec 12, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.37% | - |
| Dec 11, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -3.24% | - |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% | - |
| Dec 9, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.00% | - |
| Dec 8, 2025 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 8.87% | 432 |