TELUS Corporation (FRA:BCZ)
Germany · Delayed Price · Currency is EUR 8.02
-0.11 (-1.30%)
At close: Aug 26, 2026
FRA:BCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.89 | 8.12 | 7.89 | 8.12 | 8.12 | 2.38% | - |
| Aug 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.15% | - |
| Aug 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.51% | - |
| Aug 20, 2026 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | -0.62% | - |
| Aug 19, 2026 | 7.80 | 8.28 | 7.80 | 8.28 | 8.28 | 2.60% | - |
| Aug 18, 2026 | 7.83 | 8.11 | 7.83 | 8.07 | 8.07 | 0.12% | - |
| Aug 17, 2026 | 7.88 | 8.14 | 7.88 | 8.06 | 8.06 | -1.06% | - |
| Aug 14, 2026 | 7.85 | 8.92 | 7.85 | 8.15 | 8.15 | 0.57% | 1,600 |
| Aug 13, 2026 | 7.72 | 8.10 | 7.72 | 8.10 | 8.10 | -1.17% | - |
| Aug 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.31% | 1,000 |
| Aug 11, 2026 | 7.77 | 8.12 | 7.77 | 8.09 | 8.09 | 2.91% | - |
| Aug 10, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.33% | - |
| Aug 7, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.59% | - |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.76% | - |
| Aug 5, 2026 | 8.10 | 8.60 | 8.10 | 8.16 | 8.16 | 4.64% | 200 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.72% | - |
| Aug 3, 2026 | 8.18 | 8.18 | 7.74 | 7.74 | 7.74 | -2.85% | 450 |
| Jul 31, 2026 | 8.81 | 9.70 | 7.81 | 7.97 | 7.97 | -11.66% | 3,580 |
| Jul 30, 2026 | 9.18 | 9.18 | 9.01 | 9.02 | 9.02 | 2.12% | - |
| Jul 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.76% | - |
| Jul 28, 2026 | 8.61 | 9.09 | 8.61 | 9.09 | 9.09 | 8.02% | - |
| Jul 27, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.94% | - |
| Jul 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -13.98% | - |
| Jul 23, 2026 | 8.39 | 9.69 | 8.39 | 9.69 | 9.69 | 15.61% | 665 |
| Jul 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -6.89% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.90% | 556 |
| Jul 20, 2026 | 9.16 | 9.67 | 9.16 | 9.67 | 9.67 | 7.41% | 100 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.27% | - |
| Jul 15, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.27% | - |
| Jul 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.20% | - |
| Jul 3, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.12% | 200 |
| Jul 2, 2026 | 9.10 | 9.78 | 9.10 | 9.10 | 9.10 | 0.32% | 1,250 |
| Jul 1, 2026 | 9.82 | 9.82 | 8.74 | 9.07 | 9.07 | 1.48% | 300 |
| Jun 30, 2026 | 8.93 | 9.00 | 8.93 | 8.94 | 8.94 | -2.44% | - |
| Jun 29, 2026 | 9.90 | 9.90 | 9.16 | 9.16 | 9.16 | -8.46% | 3,291 |
| Jun 26, 2026 | 9.90 | 10.01 | 9.90 | 10.01 | 10.01 | - | 10 |
| Jun 25, 2026 | 10.18 | 10.18 | 10.01 | 10.01 | 10.01 | 1.11% | 300 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.90% | - |
| Jun 22, 2026 | 9.90 | 10.62 | 9.90 | 10.62 | 10.62 | 0.02% | 100 |
| Jun 19, 2026 | 9.90 | 10.62 | 9.90 | 10.62 | 10.62 | 7.25% | 100 |
| Jun 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.06% | - |