BCP Investment Corp. (FRA:KJ7A)
Germany · Delayed Price · Currency is EUR 6.40
-0.15 (-2.29%)
Last updated: Jun 12, 2026, 12:17 PM CET
BCP Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jun 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Jun 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -26.29% | 238 |
| Jun 9, 2026 | 6.35 | 8.75 | 6.35 | 8.75 | 8.75 | 40.00% | 238 |
| Jun 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jun 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 1,600 |
| Jun 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Jun 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jun 1, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 200 |
| May 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| May 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| May 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| May 22, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 16 |
| May 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| May 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.19% | - |
| May 19, 2026 | 6.45 | 6.95 | 6.45 | 6.95 | 6.95 | 7.75% | 26 |
| May 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.08% | 310 |
| May 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 13.01% | - |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | -11.68% | - |
| May 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -2.84% | - |
| May 12, 2026 | 6.80 | 7.65 | 6.80 | 7.05 | 6.93 | - | 779 |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 3.68% | - |
| May 8, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.69 | 3.03% | - |
| May 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | -6.38% | - |
| May 6, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 6.93 | - | 33 |
| May 5, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 6.93 | 5.22% | 70 |
| May 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 0.75% | - |
| Apr 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | 0.76% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | -2.94% | - |
| Apr 28, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.69 | 0.74% | 130 |
| Apr 27, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.64 | 2.27% | 368 |
| Apr 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.49 | -4.35% | - |
| Apr 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | -2.82% | 270 |
| Apr 22, 2026 | 6.80 | 7.10 | 6.80 | 7.10 | 6.98 | 1.43% | 15 |
| Apr 21, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 6.88 | -0.71% | 250 |
| Apr 20, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 6.93 | 4.44% | 65 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | - | - |
| Apr 16, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.64 | 3.05% | 210 |
| Apr 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | 0.40% | - |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | -2.22% | - |
| Apr 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.56 | 3.85% | - |
| Apr 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | -2.99% | - |
| Apr 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.51 | 0.75% | - |
| Apr 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | - | - |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | 3.91% | - |
| Apr 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | -0.78% | - |
| Apr 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | -2.27% | - |