B Treasury Capital AB (publ) (FRA:X4L)
Germany · Delayed Price · Currency is EUR 11.72
+0.46 (4.09%)
At close: Dec 19, 2025
B Treasury Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.24 | 11.72 | 11.14 | 11.72 | 11.72 | 4.09% | 148 |
| Dec 18, 2025 | 11.22 | 11.32 | 11.16 | 11.26 | 11.26 | 0.36% | - |
| Dec 17, 2025 | 11.38 | 11.38 | 11.22 | 11.22 | 11.22 | -1.41% | - |
| Dec 16, 2025 | 11.34 | 11.38 | 11.34 | 11.38 | 11.38 | -1.22% | - |
| Dec 15, 2025 | 12.08 | 12.22 | 11.52 | 11.52 | 11.52 | -2.37% | - |
| Dec 12, 2025 | 12.28 | 12.28 | 11.78 | 11.80 | 11.80 | -0.51% | - |
| Dec 11, 2025 | 12.32 | 12.32 | 11.84 | 11.86 | 11.86 | -4.51% | - |
| Dec 10, 2025 | 12.62 | 12.62 | 12.40 | 12.42 | 12.42 | -2.51% | - |
| Dec 9, 2025 | 12.58 | 13.00 | 12.56 | 12.74 | 12.74 | 0.47% | - |
| Dec 8, 2025 | 12.06 | 13.08 | 12.06 | 12.68 | 12.68 | 5.32% | - |
| Dec 5, 2025 | 11.88 | 12.18 | 11.88 | 12.04 | 12.04 | -1.15% | - |
| Dec 4, 2025 | 12.16 | 12.26 | 12.06 | 12.18 | 12.18 | -1.46% | - |
| Dec 3, 2025 | 11.60 | 12.36 | 11.60 | 12.36 | 12.36 | 3.87% | - |
| Dec 2, 2025 | 11.44 | 11.92 | 11.36 | 11.90 | 11.90 | 1.36% | - |
| Dec 1, 2025 | 12.16 | 12.16 | 11.52 | 11.74 | 11.74 | -6.08% | - |
| Nov 28, 2025 | 12.46 | 12.60 | 12.28 | 12.50 | 12.50 | - | - |
| Nov 27, 2025 | 11.82 | 12.70 | 11.82 | 12.50 | 12.50 | 2.12% | - |
| Nov 26, 2025 | 12.20 | 12.30 | 12.20 | 12.24 | 12.24 | -0.97% | - |
| Nov 25, 2025 | 12.86 | 12.86 | 12.20 | 12.36 | 12.36 | -3.44% | - |
| Nov 24, 2025 | 12.48 | 12.92 | 12.42 | 12.80 | 12.80 | 5.09% | - |
| Nov 21, 2025 | 11.76 | 12.48 | 11.76 | 12.18 | 12.18 | -0.65% | - |
| Nov 20, 2025 | 12.40 | 12.60 | 12.26 | 12.26 | 12.26 | 0.99% | - |
| Nov 19, 2025 | 12.22 | 12.56 | 12.14 | 12.14 | 12.14 | - | - |
| Nov 18, 2025 | 12.28 | 12.52 | 12.14 | 12.14 | 12.14 | -7.89% | - |
| Nov 17, 2025 | 13.32 | 13.32 | 13.04 | 13.18 | 13.18 | - | - |
| Nov 14, 2025 | 14.14 | 14.14 | 12.94 | 13.18 | 13.18 | -7.70% | - |
| Nov 13, 2025 | 14.20 | 14.46 | 14.20 | 14.28 | 14.28 | -0.14% | - |
| Nov 12, 2025 | 14.36 | 14.92 | 14.24 | 14.30 | 14.30 | -3.90% | - |
| Nov 11, 2025 | 14.12 | 14.98 | 14.12 | 14.88 | 14.88 | 1.50% | - |
| Nov 10, 2025 | 13.76 | 14.84 | 13.76 | 14.66 | 14.66 | 2.81% | - |
| Nov 7, 2025 | 14.74 | 14.74 | 14.26 | 14.26 | 14.26 | -1.93% | - |
| Nov 6, 2025 | 15.64 | 15.74 | 14.54 | 14.54 | 14.54 | -8.90% | 3 |
| Nov 5, 2025 | 15.42 | 16.08 | 15.42 | 15.96 | 15.96 | - | - |
| Nov 4, 2025 | 16.48 | 16.58 | 15.96 | 15.96 | 15.96 | -4.66% | - |
| Nov 3, 2025 | 17.42 | 17.92 | 16.74 | 16.74 | 16.74 | -6.69% | - |
| Oct 31, 2025 | 17.42 | 18.10 | 17.42 | 17.94 | 17.94 | -0.22% | - |
| Oct 30, 2025 | 17.40 | 18.10 | 17.40 | 17.98 | 17.98 | 0.22% | - |
| Oct 29, 2025 | 17.64 | 18.12 | 17.64 | 17.94 | 17.94 | -1.32% | - |
| Oct 28, 2025 | 18.06 | 18.46 | 18.00 | 18.18 | 18.18 | -2.36% | - |
| Oct 27, 2025 | 17.76 | 18.66 | 17.76 | 18.62 | 18.62 | 4.49% | - |
| Oct 24, 2025 | 17.24 | 17.98 | 17.24 | 17.82 | 17.82 | 1.60% | - |
| Oct 23, 2025 | 17.76 | 17.76 | 17.40 | 17.54 | 17.54 | 0.11% | - |
| Oct 22, 2025 | 17.28 | 17.80 | 17.28 | 17.52 | 17.52 | -1.68% | - |
| Oct 21, 2025 | 17.54 | 17.96 | 17.54 | 17.82 | 17.82 | -1.44% | - |
| Oct 20, 2025 | 16.92 | 18.12 | 16.92 | 18.08 | 18.08 | 3.67% | - |
| Oct 17, 2025 | 17.36 | 17.44 | 17.02 | 17.44 | 17.44 | -2.79% | - |
| Oct 16, 2025 | 17.66 | 18.10 | 17.66 | 17.94 | 17.94 | -2.18% | - |
| Oct 15, 2025 | 17.70 | 18.34 | 17.70 | 18.34 | 18.34 | 0.77% | - |
| Oct 14, 2025 | 18.82 | 18.82 | 17.98 | 18.20 | 18.20 | -6.19% | - |
| Oct 13, 2025 | 19.24 | 20.00 | 19.20 | 19.40 | 19.40 | -1.82% | - |