BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 7.44
-0.04 (-0.53%)
Last updated: Jan 8, 2026, 8:03 AM CET
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.03% | - |
| Dec 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.16% | - |
| Dec 3, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.57% | - |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.79% | - |
| Dec 1, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% | - |
| 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% | - |