Bank of China Limited (FRA:W8V)
Germany · Delayed Price · Currency is EUR 0.5232
+0.0032 (0.62%)
At close: Nov 28, 2025
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.62% | 7,300 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.85% | - |
| Nov 26, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 60 |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 500 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.28% | 30 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.33% | 80,000 |
| Nov 20, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.62% | 20,000 |
| Nov 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.71% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.40% | 39,807 |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.92% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 800 |
| Nov 13, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.48% | 13,200 |
| Nov 12, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.11% | 80,000 |
| Nov 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3.37% | 83,435 |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.20% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.18% | - |
| Nov 5, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.20% | 30,000 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.02% | - |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.86% | 6,300 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.37% | 20,000 |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.31% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.94% | 30 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 400 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.87% | 3,990 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.48% | - |
| Oct 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.21% | 43,938 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.63% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.56% | 4,200 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.45% | - |
| Oct 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.96% | 100 |
| Oct 16, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.52% | 277,604 |
| Oct 15, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.80% | 22,500 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Oct 13, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.42% | 8,000 |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.16% | - |
| Oct 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.11% | 2,500 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.08% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.55% | - |
| Oct 6, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.41% | 257 |
| Oct 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -1.50% | 2,200 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.51% | 7,000 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.04% | 5,500 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.15% | 13,000 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.39% | 1,007 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.53% | 8 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.62% | 50,350 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.53% | 10,000 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.46% | 35,110 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.32% | 20,098 |