PT Bank Central Asia Tbk (FRA:BZG)
Germany · Delayed Price · Currency is EUR 7.20
-0.10 (-1.37%)
At close: Apr 23, 2026
FRA:BZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.34% | - |
| 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 | 7.75 | - | - |
| Mar 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | -4.19% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | -0.60% | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | 0.60% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | -0.60% | - |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.14 | 0.60% | - |
| Mar 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.09 | 9.15% | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.42 | -1.29% | - |
| Mar 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | -1.27% | - |
| Mar 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.61 | -1.26% | - |
| Mar 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | 2.58% | - |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | -0.64% | - |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | 1.96% | - |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.42 | -3.77% | - |
| Mar 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.71 | -0.62% | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | 3.23% | - |
| Mar 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | -3.13% | - |
| Mar 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | 8.11% | - |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | -8.64% | - |
| Feb 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | -7.95% | - |
| Feb 26, 2026 | 8.15 | 8.80 | 8.15 | 8.80 | 8.53 | 6.67% | 120 |
| Feb 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | 0.61% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | 0.61% | - |
| Feb 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.90 | 0.62% | - |
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.85 | 1.25% | - |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | -0.62% | - |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | -8.00% | - |
| Feb 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.48 | - | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.48 | 8.70% | - |
| Feb 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | -1.83% | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.95 | -1.20% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.05 | -0.60% | - |