BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 7.07
-0.07 (-0.98%)
At close: Jun 3, 2026
FRA:BCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.42% | - |
| Jun 1, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.70% | - |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.07% | - |
| May 28, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% | - |
| May 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 2,800 |
| May 26, 2026 | 6.77 | 6.92 | 6.77 | 6.90 | 6.90 | 2.37% | 2,800 |
| May 25, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.17% | - |
| May 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.44% | - |
| May 21, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.65% | - |
| May 20, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.19% | - |
| May 19, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 2.22% | 9 |
| May 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% | - |
| May 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.45% | - |
| May 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| May 13, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.71% | - |
| May 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% | - |
| May 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.63% | - |
| May 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.72% | - |
| May 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.65% | - |
| May 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -3.11% | - |
| May 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.35% | - |
| May 4, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.79% | - |
| Apr 30, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.86% | - |
| Apr 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.56% | - |
| Apr 28, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -3.95% | - |
| Apr 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | - |
| Apr 24, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.37 | 1.35% | - |
| Apr 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.27 | -1.98% | - |
| Apr 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.42 | -0.39% | - |
| Apr 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.45 | 2.28% | - |
| Apr 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.28 | -0.40% | - |
| Apr 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.31 | -1.71% | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.44 | 1.74% | - |
| Apr 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.31 | 0.95% | - |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | 0.41% | - |
| Apr 13, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.21 | 2.65% | - |
| Apr 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.03 | 0.98% | - |
| Apr 9, 2026 | 6.87 | 7.11 | 6.87 | 7.11 | 6.96 | 1.72% | 103 |
| Apr 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.84 | 5.59% | - |
| Apr 7, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.48 | 2.16% | - |
| Apr 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.34 | - | - |
| Apr 1, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.34 | 1.57% | - |
| Mar 31, 2026 | 6.20 | 6.38 | 6.20 | 6.38 | 6.24 | 1.92% | 187 |
| Mar 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.13 | 1.13% | - |
| Mar 27, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.06 | -1.12% | - |
| Mar 26, 2026 | 6.46 | 6.46 | 6.26 | 6.26 | 6.13 | 2.79% | 525 |
| Mar 25, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.96 | -1.30% | - |
| Mar 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.04 | 6.38% | - |
| Mar 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | -2.19% | - |
| Mar 20, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | 0.68% | - |