PT Bank Central Asia Tbk (FRA:BZG)
Germany · Delayed Price · Currency is EUR 6.00
-0.25 (-4.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:BZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jun 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Jun 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | - |
| May 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.79% | - |
| May 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.95% | - |
| May 27, 2026 | 6.95 | 7.55 | 6.95 | 7.55 | 7.55 | 16.15% | 10 |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| May 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| May 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -11.03% | - |
| May 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 8.27% | - |
| May 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.96% | - |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -8.45% | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| May 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8.59% | - |
| Apr 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Apr 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Apr 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.25% | - |
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Apr 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Apr 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Apr 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Apr 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Apr 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.51% | - |
| Mar 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | -5.10% | - |
| Mar 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.61 | -1.88% | - |
| Mar 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | - | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | -4.19% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.10 | -0.60% | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.15 | 0.60% | - |