PT Bank Central Asia Tbk (FRA:BZG)
Germany · Delayed Price · Currency is EUR 6.65
-0.05 (-0.75%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:BZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | - | -0.75% | - |
| Jun 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jun 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.68% | - |
| Jun 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 0.72% | - |
| Jun 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | -1.43% | - |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 6.87% | - |
| Jun 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | 8.26% | - |
| Jun 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | 4.31% | - |
| Jun 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | 9.43% | - |
| Jun 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 2.91% | - |
| Jun 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -3.74% | - |
| Jun 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | -4.46% | - |
| Jun 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | -6.67% | - |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | -4.00% | - |
| Jun 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | -4.58% | - |
| Jun 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | 5.65% | - |
| May 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | -10.79% | - |
| May 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | -7.95% | - |
| May 27, 2026 | 6.95 | 7.55 | 6.95 | 7.55 | 7.53 | 16.15% | 10 |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | -2.26% | - |
| May 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | 2.31% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - | - |
| May 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - | - |
| May 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | - | - |
| May 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | 0.78% | - |
| May 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | -11.03% | - |
| May 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | 0.69% | - |
| May 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | 8.27% | - |
| May 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | 0.76% | - |
| May 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -1.49% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | -4.96% | - |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | 4.44% | - |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | 3.85% | - |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | -8.45% | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | 2.16% | - |
| May 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 8.59% | - |
| Apr 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | -3.03% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -0.75% | - |
| Apr 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | - | - |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.64 | -1.48% | - |
| Apr 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | -6.25% | - |
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -1.37% | - |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.29 | 0.69% | - |
| Apr 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | - | - |
| Apr 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | 0.69% | - |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | -2.04% | - |