BasicNet S.p.A. (FRA:BCJ)
Germany · Delayed Price · Currency is EUR 4.570
-0.395 (-7.96%)
Last updated: Oct 23, 2026, 7:24 PM CEST
FRA:BCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.77 | 4.77 | 4.57 | 4.57 | 4.57 | -7.96% | 885 |
| Oct 22, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86% | - |
| Oct 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.37% | - |
| Oct 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Oct 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.02% | - |
| Oct 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.51% | - |
| Oct 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.71% | - |
| Oct 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.59% | - |
| Oct 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.90% | - |
| Oct 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.09% | - |
| Oct 9, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.18% | - |
| Oct 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.11% | - |
| Oct 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 4.41% | - |
| Oct 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.73% | - |
| Oct 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.84% | - |
| Oct 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | - |
| Oct 1, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.27 | -0.38% | 1,100 |
| Sep 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.12% | - |
| Sep 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.90% | - |
| Sep 28, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.54% | - |
| Sep 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Sep 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | - |
| Sep 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.73% | - |
| Sep 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.67% | - |
| Sep 21, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.18% | - |
| Sep 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | - |
| Sep 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | - |
| Sep 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.44% | - |
| Sep 15, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.27% | - |
| Sep 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | - |
| Sep 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Sep 10, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.27% | - |
| Sep 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Sep 8, 2026 | 5.96 | 5.96 | 5.92 | 5.94 | 5.94 | 2.06% | 4,500 |
| Sep 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.39% | - |
| Sep 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% | - |
| Sep 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.38% | - |
| Sep 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.49% | - |
| Sep 1, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Aug 31, 2026 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 2.03% | 1,500 |
| Aug 28, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -1.34% | 124 |
| Aug 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.18% | - |
| Aug 26, 2026 | 5.91 | 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% | - |