BTG Consulting plc (FRA:BTA)
Germany · Delayed Price · Currency is EUR 1.310
+0.010 (0.77%)
At close: Mar 27, 2026
FRA:BTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Mar 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Mar 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Mar 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Mar 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Feb 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Feb 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Feb 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jan 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jan 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jan 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |