Beijing Capital International Airport Company Limited (FRA:BJ1)
Germany · Delayed Price · Currency is EUR 0.2820
+0.0180 (6.82%)
Last updated: Feb 20, 2026, 8:07 AM CET
FRA:BJ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.82% | 161 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.04% | - |
| Feb 17, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.23% | 20,000 |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.03% | - |
| Feb 11, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 10.69% | 2,767 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | - |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | 750 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Jan 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Jan 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Dec 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.65% | - |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.86% | - |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.41% | - |
| Dec 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |