PT Bank Central Asia Tbk (FRA:BZG)
Germany · Delayed Price · Currency is EUR 7.85
-0.15 (-1.88%)
At close: Mar 27, 2026
FRA:BZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 9.15% | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Mar 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Mar 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Mar 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Mar 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.11% | - |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.64% | - |
| Feb 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.95% | - |
| Feb 26, 2026 | 8.15 | 8.80 | 8.15 | 8.80 | 8.80 | 6.67% | 120 |
| Feb 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Feb 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.00% | - |
| Feb 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.70% | - |
| Feb 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Feb 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Feb 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Feb 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Feb 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Feb 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Feb 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Jan 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.60% | - |
| Jan 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7.74% | - |
| Jan 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -12.12% | - |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 54 |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jan 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jan 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |