Lanson-BCC (FRA:GQ6)
Germany · Delayed Price · Currency is EUR 32.00
-1.00 (-3.03%)
At close: Nov 28, 2025
Lanson-BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Nov 27, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 0.61% | - |
| Nov 26, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 25, 2025 | 32.70 | 32.90 | 32.70 | 32.80 | 32.80 | -0.30% | - |
| Nov 24, 2025 | 32.80 | 33.00 | 32.80 | 32.90 | 32.90 | 0.30% | - |
| Nov 21, 2025 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 20, 2025 | 32.30 | 32.80 | 32.30 | 32.80 | 32.80 | 0.61% | - |
| Nov 19, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -0.31% | - |
| Nov 18, 2025 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | 0.31% | - |
| Nov 17, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | - | - |
| Nov 14, 2025 | 32.40 | 32.80 | 32.10 | 32.60 | 32.60 | -0.61% | - |
| Nov 13, 2025 | 32.60 | 32.90 | 32.60 | 32.80 | 32.80 | -0.61% | - |
| Nov 12, 2025 | 32.90 | 33.20 | 32.90 | 33.00 | 33.00 | - | - |
| Nov 11, 2025 | 33.00 | 33.20 | 32.90 | 33.00 | 33.00 | -1.20% | - |
| Nov 10, 2025 | 32.70 | 33.40 | 32.70 | 33.40 | 33.40 | 1.83% | - |
| Nov 7, 2025 | 32.70 | 33.00 | 32.70 | 32.80 | 32.80 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | - | - |
| Nov 5, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.30% | - |
| Nov 4, 2025 | 32.40 | 32.90 | 32.40 | 32.90 | 32.90 | 0.30% | - |
| Nov 3, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 31, 2025 | 33.20 | 33.50 | 33.20 | 33.20 | 33.20 | -0.30% | - |
| Oct 30, 2025 | 33.60 | 33.60 | 33.30 | 33.30 | 33.30 | -0.60% | - |
| Oct 29, 2025 | 33.30 | 33.70 | 33.30 | 33.50 | 33.50 | -2.90% | - |
| Oct 28, 2025 | 34.10 | 34.50 | 34.10 | 34.50 | 34.50 | 1.47% | - |
| Oct 27, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - | - |
| Oct 23, 2025 | 34.10 | 34.40 | 34.10 | 34.40 | 34.40 | 0.58% | - |
| Oct 22, 2025 | 33.50 | 34.20 | 33.50 | 34.20 | 34.20 | 0.88% | - |
| Oct 21, 2025 | 34.10 | 34.50 | 33.90 | 33.90 | 33.90 | -5.57% | - |
| Oct 20, 2025 | 35.30 | 35.90 | 34.60 | 35.90 | 35.90 | 1.70% | 17 |
| Oct 17, 2025 | 34.70 | 35.30 | 34.70 | 35.30 | 35.30 | 1.44% | - |
| Oct 16, 2025 | 34.40 | 34.90 | 34.40 | 34.80 | 34.80 | - | - |
| Oct 15, 2025 | 34.10 | 34.80 | 34.10 | 34.80 | 34.80 | -0.85% | - |
| Oct 14, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | - | - |
| Oct 13, 2025 | 34.10 | 35.10 | 34.10 | 35.10 | 35.10 | 1.74% | - |
| Oct 10, 2025 | 33.90 | 34.50 | 33.90 | 34.50 | 34.50 | 1.77% | - |
| Oct 9, 2025 | 33.80 | 34.20 | 33.80 | 33.90 | 33.90 | -4.78% | - |
| Oct 8, 2025 | 34.40 | 35.60 | 34.20 | 35.60 | 35.60 | 3.79% | 48 |
| Oct 7, 2025 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 6, 2025 | 34.60 | 34.90 | 34.30 | 34.30 | 34.30 | 0.59% | - |
| Oct 3, 2025 | 33.60 | 34.10 | 33.60 | 34.10 | 34.10 | 0.29% | - |
| Oct 2, 2025 | 34.00 | 34.30 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 1, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 1.50% | - |
| Sep 30, 2025 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | -0.30% | - |
| Sep 29, 2025 | 31.30 | 33.40 | 31.30 | 33.40 | 33.40 | 1.83% | - |
| Sep 26, 2025 | 32.10 | 32.80 | 32.10 | 32.80 | 32.80 | -1.20% | - |
| Sep 25, 2025 | 34.10 | 34.30 | 33.20 | 33.20 | 33.20 | -3.77% | - |
| Sep 24, 2025 | 34.40 | 34.80 | 34.40 | 34.50 | 34.50 | - | - |
| Sep 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Sep 22, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.41% | - |