PT Bank Central Asia Tbk (FRA:BZG)
Germany · Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
At close: Sep 18, 2026
FRA:BZG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Sep 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Sep 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Sep 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Sep 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.25% | - |
| Aug 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | - | - |
| Aug 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 3.62% | - |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -0.72% | - |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | -0.71% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | 1.45% | - |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -1.43% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | 2.19% | - |
| Aug 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -0.72% | - |
| Aug 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -1.43% | - |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -5.41% | - |
| Aug 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.38 | 6.47% | - |
| Aug 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 2.21% | - |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -0.73% | - |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | 0.74% | - |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -2.86% | - |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | 1.45% | - |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -0.72% | - |
| Aug 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | -0.71% | - |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | 0.72% | - |
| Aug 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 2.21% | - |
| Aug 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -0.73% | - |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -0.72% | - |
| Jul 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | 1.47% | - |
| Jul 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | -0.73% | - |
| Jul 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - | - |
| Jul 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | - | - |
| Jul 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -3.52% | - |
| Jul 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | - |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -1.39% | - |
| Jul 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.18 | 0.70% | - |
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 2.14% | - |
| Jul 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | 4.48% | - |
| Jul 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | - | - |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | - | - |
| Jul 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | 2.29% | - |
| Jul 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | -1.50% | - |