BTG Consulting plc (FRA:BTA)
Germany · Delayed Price · Currency is EUR 1.300
+0.020 (1.56%)
Last updated: Apr 24, 2026, 7:32 PM CET
FRA:BTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Apr 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Apr 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -1.52% | - |
| Apr 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | - |
| Apr 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 1.54% | - |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.76% | - |
| Mar 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | - |
| Mar 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.77% | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | - |
| Mar 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.78% | - |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.79% | - |
| Mar 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -1.55% | - |
| Mar 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -1.53% | - |
| Mar 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | - |
| Mar 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | - |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | - |
| Mar 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -0.76% | - |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 1.54% | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 1.56% | - |
| Mar 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -0.78% | - |
| Mar 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.77% | - |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.76% | - |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 1.55% | - |
| Feb 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.77% | - |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.77% | - |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |