Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 154.80
+0.50 (0.32%)
At close: Feb 20, 2026
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 0.32% | - |
| Feb 19, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.52% | 25 |
| Feb 18, 2026 | 149.25 | 153.50 | 149.25 | 153.50 | 153.50 | 2.44% | 35 |
| Feb 17, 2026 | 149.05 | 149.85 | 149.05 | 149.85 | 149.85 | 0.57% | 105 |
| Feb 16, 2026 | 147.75 | 149.00 | 147.75 | 149.00 | 149.00 | -1.26% | 110 |
| Feb 13, 2026 | 149.00 | 151.00 | 149.00 | 150.90 | 150.90 | 0.97% | 27 |
| Feb 12, 2026 | 151.15 | 153.55 | 149.45 | 149.45 | 149.45 | 3.00% | 338 |
| Feb 11, 2026 | 143.05 | 145.10 | 143.05 | 145.10 | 145.10 | 0.42% | 10 |
| Feb 10, 2026 | 153.80 | 153.80 | 140.10 | 144.50 | 144.50 | -15.50% | 176 |
| Feb 9, 2026 | 176.70 | 176.70 | 171.00 | 171.00 | 127.95 | -1.75% | 130 |
| Feb 6, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 130.23 | -1.75% | - |
| Feb 5, 2026 | 175.10 | 177.15 | 175.10 | 177.15 | 132.55 | 1.75% | 9 |
| Feb 4, 2026 | 173.70 | 174.10 | 173.70 | 174.10 | 130.27 | 1.66% | 15 |
| Feb 3, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 128.13 | 0.41% | - |
| Feb 2, 2026 | 168.55 | 170.55 | 168.55 | 170.55 | 127.61 | 0.86% | 150 |
| Jan 30, 2026 | 166.05 | 169.10 | 166.05 | 169.10 | 126.53 | 1.32% | 70 |
| Jan 29, 2026 | 168.05 | 168.05 | 166.90 | 166.90 | 124.88 | -1.68% | 40 |
| Jan 28, 2026 | 168.85 | 169.75 | 168.25 | 169.75 | 127.01 | 0.21% | 44 |
| Jan 27, 2026 | 170.25 | 170.25 | 169.40 | 169.40 | 126.75 | -1.37% | 14 |
| Jan 26, 2026 | 169.10 | 171.75 | 169.10 | 171.75 | 128.51 | -1.69% | 918 |
| Jan 23, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 130.72 | -0.60% | - |
| Jan 22, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 131.50 | 0.26% | - |
| Jan 21, 2026 | 172.85 | 175.30 | 172.85 | 175.30 | 131.16 | 0.06% | 438 |
| Jan 20, 2026 | 175.40 | 175.40 | 175.20 | 175.20 | 131.09 | 0.09% | 100 |
| Jan 19, 2026 | 176.90 | 176.90 | 175.05 | 175.05 | 130.98 | -2.21% | 45 |
| Jan 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 133.93 | 0.85% | - |
| Jan 15, 2026 | 177.20 | 177.50 | 177.20 | 177.50 | 132.81 | 3.44% | 15 |
| Jan 14, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 128.40 | -1.41% | - |
| Jan 13, 2026 | 173.35 | 174.05 | 173.35 | 174.05 | 130.23 | 0.52% | 155 |
| Jan 12, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 129.56 | -0.55% | - |
| Jan 9, 2026 | 175.35 | 175.35 | 174.10 | 174.10 | 130.27 | 0.81% | 9 |
| Jan 8, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 129.22 | -2.24% | - |
| Jan 7, 2026 | 174.95 | 176.65 | 174.95 | 176.65 | 132.17 | 1.67% | 60 |
| Jan 6, 2026 | 168.70 | 173.75 | 168.70 | 173.75 | 130.00 | 1.61% | 130 |
| Jan 5, 2026 | 166.55 | 171.00 | 166.55 | 171.00 | 127.95 | 3.29% | 60 |
| Jan 2, 2026 | 165.55 | 166.55 | 165.55 | 165.55 | 123.87 | - | 120 |
| Dec 30, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 123.87 | -0.06% | - |
| Dec 29, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 123.94 | -0.24% | - |
| Dec 23, 2025 | 166.10 | 166.10 | 166.05 | 166.05 | 124.24 | -0.36% | 3 |
| Dec 22, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 124.69 | 0.97% | - |
| Dec 19, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 123.50 | -0.12% | - |
| Dec 18, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 123.65 | -1.11% | - |
| Dec 17, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 125.03 | -1.24% | - |
| Dec 16, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 126.60 | -0.88% | - |
| Dec 15, 2025 | 171.25 | 171.45 | 170.70 | 170.70 | 127.72 | -0.18% | 112 |
| Dec 12, 2025 | 170.35 | 171.00 | 170.35 | 171.00 | 127.95 | 0.29% | 6 |
| Dec 11, 2025 | 168.60 | 170.50 | 168.60 | 170.50 | 127.57 | 0.29% | 7 |
| Dec 10, 2025 | 161.55 | 170.00 | 161.55 | 170.00 | 127.20 | 3.53% | 25 |
| Dec 9, 2025 | 162.05 | 164.20 | 162.05 | 164.20 | 122.86 | -0.36% | 10 |
| Dec 8, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 123.31 | -0.45% | - |