BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 5.91
-0.08 (-1.34%)
At close: Aug 26, 2026
FRA:BCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | - | -1.34% | - |
| Aug 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.18% | - |
| Aug 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.33% | - |
| Aug 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.60% | - |
| Aug 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% | - |
| Aug 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% | - |
| Aug 17, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | - |
| Aug 14, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Aug 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Aug 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.21% | - |
| Aug 11, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.16% | - |
| Aug 10, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Aug 7, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Aug 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% | - |
| Aug 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Aug 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.11% | - |
| Aug 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.06% | - |
| Jul 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.94% | - |
| Jul 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.83% | - |
| Jul 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% | - |
| Jul 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.15% | - |
| Jul 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2.35% | - |
| Jul 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.02% | 600 |
| Jul 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.48% | - |
| Jul 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.97% | - |
| Jul 21, 2026 | 6.35 | 6.35 | 6.19 | 6.19 | 6.19 | -4.18% | 40 |
| Jul 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.67% | - |
| Jul 17, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.10% | - |
| Jul 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.73% | - |
| Jul 15, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.44% | - |
| Jul 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.15% | - |
| Jul 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.44% | - |
| Jul 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Jul 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.73% | - |
| Jul 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Jul 7, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.30% | - |
| Jul 6, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Jul 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Jul 2, 2026 | 6.87 | 6.96 | 6.87 | 6.96 | 6.96 | -0.71% | 91 |
| Jul 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jun 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.82% | - |
| Jun 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.13% | - |
| Jun 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.08% | - |
| Jun 25, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.70% | - |
| Jun 24, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.56% | - |
| Jun 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.12% | - |
| Jun 22, 2026 | 7.22 | 7.22 | 7.13 | 7.13 | 7.13 | -3.91% | 215 |
| Jun 19, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.20% | - |
| Jun 18, 2026 | 7.37 | 7.51 | 7.36 | 7.51 | 7.51 | 2.04% | 44 |