BTG Consulting plc (FRA:BTA)
Germany · Delayed Price · Currency is EUR 1.266
+0.001 (0.08%)
Oct 23, 2026, 4:00 PM EDT
FRA:BTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.48% | - |
| Oct 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Oct 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | - |
| Oct 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Oct 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.70% | - |
| Oct 12, 2026 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 9.52% | 564 |
| Oct 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Oct 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.97% | - |
| Oct 7, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.23 | - | - |
| Oct 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -2.31% | - |
| Oct 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 0.78% | - |
| Oct 2, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.25 | 2.38% | - |
| Oct 1, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.22 | -1.56% | - |
| Sep 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 1.59% | - |
| Sep 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -1.56% | - |
| Sep 28, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | -1.54% | - |
| Sep 25, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 0.78% | - |
| Sep 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 1.57% | - |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | - | - |
| Sep 22, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.23 | 1.60% | - |
| Sep 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -0.79% | - |
| Sep 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | - |
| Sep 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 5.00% | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | - |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 0.85% | - |
| Sep 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.84% | - |
| Sep 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -0.83% | - |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -4.00% | - |
| Sep 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 5.04% | - |
| Sep 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -2.46% | - |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | - |
| Sep 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 0.83% | - |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| Sep 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.82% | - |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.81% | - |
| Aug 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | -1.60% | - |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 0.81% | - |
| Aug 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 2.48% | - |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| Aug 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -0.82% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 1.67% | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | - |
| Aug 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | - |