Burcon NutraScience Corporation (FRA:BNE0)
Germany · Delayed Price · Currency is EUR 1.150
0.00 (0.00%)
At close: Jun 26, 2026
FRA:BNE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 25, 2026 | 1.38 | 1.38 | 1.15 | 1.15 | 1.15 | -16.06% | 500 |
| Jun 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Jun 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 500 |
| Jun 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Jun 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Jun 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Jun 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.57% | - |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jun 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.40% | - |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Jun 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Jun 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jun 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jun 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | - |
| Jun 1, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 5.13% | 2,045 |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 500 |
| May 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| May 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | - |
| May 12, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 4.88% | 1,215 |
| May 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| May 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -10.08% | - |
| May 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| May 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Apr 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Apr 28, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 7.80% | 1,000 |
| Apr 27, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 5.22% | 300 |
| Apr 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Apr 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Apr 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 8.33% | - |
| Apr 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Apr 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |