BKV Corporation (FRA:M71)
Germany · Delayed Price · Currency is EUR 18.50
-0.90 (-4.64%)
At close: Oct 23, 2026
FRA:M71 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | -4.64% | - |
| Oct 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 21, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Oct 20, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Oct 19, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Oct 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Oct 15, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -5.71% | - |
| Oct 14, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 12, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 7, 2026 | 19.30 | 21.00 | 19.30 | 21.00 | 21.00 | 10.53% | - |
| Oct 6, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Oct 5, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Oct 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Oct 1, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Sep 30, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Sep 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 28, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -6.50% | - |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Sep 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Sep 18, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Sep 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Sep 16, 2026 | 20.80 | 20.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Sep 15, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 14, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 11, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Sep 10, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 9, 2026 | 22.60 | 22.60 | 20.60 | 20.60 | 20.60 | -7.21% | - |
| Sep 8, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Sep 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 4, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Sep 3, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 2, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 1, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 28, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Aug 27, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Aug 24, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Aug 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |