TELUS Corporation (FRA:BCZ)
Germany · Delayed Price · Currency is EUR 7.39
-0.12 (-1.56%)
At close: Sep 18, 2026
FRA:BCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.30 | 8.30 | 7.30 | 7.39 | 7.39 | -1.56% | 3,309 |
| Sep 17, 2026 | 7.20 | 7.53 | 7.20 | 7.51 | 7.51 | -0.09% | - |
| Sep 16, 2026 | 7.54 | 7.54 | 7.48 | 7.52 | 7.52 | -1.31% | - |
| Sep 15, 2026 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | -0.50% | - |
| Sep 14, 2026 | 7.34 | 7.68 | 7.34 | 7.66 | 7.66 | 0.87% | 88 |
| Sep 11, 2026 | 7.29 | 7.62 | 7.29 | 7.59 | 7.59 | 0.38% | 150 |
| Sep 10, 2026 | 7.59 | 8.62 | 7.56 | 7.56 | 7.56 | -2.55% | 118 |
| Sep 9, 2026 | 7.75 | 7.94 | 7.75 | 7.88 | 7.76 | -2.30% | - |
| Sep 8, 2026 | 7.78 | 8.06 | 7.78 | 8.06 | 7.94 | 0.37% | - |
| Sep 7, 2026 | 7.79 | 8.03 | 7.79 | 8.03 | 7.91 | -0.16% | 600 |
| Sep 4, 2026 | 7.83 | 8.07 | 7.83 | 8.04 | 7.92 | -0.46% | - |
| Sep 3, 2026 | 7.71 | 8.09 | 7.71 | 8.08 | 7.96 | 1.44% | 55 |
| Sep 2, 2026 | 7.80 | 8.12 | 7.80 | 7.97 | 7.85 | -1.14% | - |
| Sep 1, 2026 | 7.80 | 8.06 | 7.80 | 8.06 | 7.94 | 3.26% | - |
| Aug 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | -3.02% | - |
| Aug 28, 2026 | 7.84 | 8.13 | 7.84 | 8.05 | 7.93 | -0.52% | - |
| Aug 27, 2026 | 7.78 | 8.17 | 7.78 | 8.09 | 7.97 | 0.72% | - |
| Aug 26, 2026 | 7.88 | 8.03 | 7.88 | 8.03 | 7.91 | -1.14% | - |
| Aug 25, 2026 | 7.89 | 8.12 | 7.89 | 8.12 | 8.00 | 2.38% | - |
| Aug 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | -1.15% | - |
| Aug 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.91 | -2.51% | - |
| Aug 20, 2026 | 8.05 | 8.23 | 8.05 | 8.23 | 8.11 | -0.62% | - |
| Aug 19, 2026 | 7.80 | 8.28 | 7.80 | 8.28 | 8.16 | 2.60% | - |
| Aug 18, 2026 | 7.83 | 8.11 | 7.83 | 8.07 | 7.96 | 0.12% | - |
| Aug 17, 2026 | 7.88 | 8.14 | 7.88 | 8.06 | 7.95 | -1.06% | - |
| Aug 14, 2026 | 7.85 | 8.92 | 7.85 | 8.15 | 8.03 | 0.57% | 1,600 |
| Aug 13, 2026 | 7.72 | 8.10 | 7.72 | 8.10 | 7.98 | -1.17% | - |
| Aug 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 1.31% | 1,000 |
| Aug 11, 2026 | 7.77 | 8.12 | 7.77 | 8.09 | 7.97 | 2.91% | - |
| Aug 10, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | -1.33% | - |
| Aug 7, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | -1.59% | - |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | -0.76% | - |
| Aug 5, 2026 | 8.10 | 8.60 | 8.10 | 8.16 | 8.04 | 4.64% | 200 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | 0.72% | - |
| Aug 3, 2026 | 8.18 | 8.18 | 7.74 | 7.74 | 7.63 | -2.85% | 450 |
| Jul 31, 2026 | 8.81 | 9.70 | 7.81 | 7.97 | 7.85 | -11.66% | 3,580 |
| Jul 30, 2026 | 9.18 | 9.18 | 9.01 | 9.02 | 8.89 | 2.12% | - |
| Jul 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.71 | -2.76% | - |
| Jul 28, 2026 | 8.61 | 9.09 | 8.61 | 9.09 | 8.95 | 8.02% | - |
| Jul 27, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | 0.94% | - |
| Jul 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | -13.98% | - |
| Jul 23, 2026 | 8.39 | 9.69 | 8.39 | 9.69 | 9.55 | 15.61% | 665 |
| Jul 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | -6.89% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -6.90% | 556 |
| Jul 20, 2026 | 9.16 | 9.67 | 9.16 | 9.67 | 9.52 | 7.41% | 100 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | - |
| Jul 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -0.27% | - |
| Jul 15, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 8.89 | 0.27% | - |
| Jul 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | - |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - | - |