PT Bank Central Asia Tbk (FRA:BZG)
Germany · Delayed Price · Currency is EUR 5.55
-0.65 (-10.48%)
At close: Oct 23, 2026
FRA:BZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -10.03% | 177 |
| Oct 22, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 9.15% | - |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.09% | - |
| Oct 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -12.39% | - |
| Oct 19, 2026 | 5.73 | 6.24 | 5.69 | 6.20 | 6.20 | 3.98% | 177 |
| Oct 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -11.61% | - |
| Oct 15, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.63% | - |
| Oct 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 3.48% | - |
| Oct 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.77% | - |
| Oct 12, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.18% | - |
| Oct 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.37% | - |
| Oct 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.16% | - |
| Oct 7, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.10% | - |
| Oct 6, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.56% | - |
| Oct 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.43% | - |
| Oct 2, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.24% | - |
| Oct 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.53% | - |
| Sep 30, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.61% | - |
| Sep 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.88% | - |
| Sep 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.37% | - |
| Sep 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.04% | - |
| Sep 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.12% | - |
| Sep 23, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.79% | - |
| Sep 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.50% | - |
| Sep 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.21% | - |
| Sep 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.63% | - |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.21% | - |
| Sep 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.98% | - |
| Sep 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.23% | - |
| Sep 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.87% | - |
| Sep 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -3.92% | - |
| Sep 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.31% | - |
| Sep 9, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -3.02% | - |
| Sep 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.58% | 10 |
| Sep 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.43% | - |
| Sep 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.81% | - |
| Sep 3, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.67% | - |
| Sep 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.69% | - |
| Sep 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.04% | - |
| Aug 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -0.06% | - |
| Aug 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.11 | 4.10% | - |
| Aug 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.83 | -1.32% | - |
| Aug 26, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.92 | -0.86% | - |
| Aug 25, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.98 | 2.20% | - |
| Aug 24, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | -1.24% | - |
| Aug 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | 0.92% | - |
| Aug 20, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.85 | 0.04% | - |
| Aug 19, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.85 | -1.07% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -5.54% | - |
| Aug 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | 5.17% | - |