Bapcor Limited (FRA:0BS)
Germany
· Delayed Price · Currency is EUR 1.260
-0.010 (-0.79%)
Last updated: Dec 4, 2025, 8:03 AM CET
Bapcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Dec 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Dec 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Dec 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Nov 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| Nov 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Nov 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Nov 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Nov 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Oct 30, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Oct 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -19.88% | - |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Oct 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Oct 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Oct 2, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 4.09% | - |
| Oct 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | - |
| Sep 26, 2025 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 6.43% | 1,100 |
| Sep 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.11% | - |
| Sep 22, 2025 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | -1.07% | 48 |
| Sep 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 48 |
| Sep 18, 2025 | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | 6.67% | 48 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Sep 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Sep 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Sep 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Sep 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Sep 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -1.59% | - |
| Sep 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -6.44% | - |
| Sep 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -5.61% | - |
| Aug 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | 1.90% | - |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -2.78% | - |
| Aug 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | -4.42% | - |
| Aug 26, 2025 | 2.08 | 2.26 | 2.08 | 2.26 | 2.22 | 6.60% | 48 |
| Aug 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | -2.75% | - |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | - | - |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | 0.93% | - |
| Aug 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | - | - |
| Aug 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | 0.93% | - |
| Aug 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | - | - |
| Aug 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.10 | -0.93% | - |
| Aug 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | 1.89% | - |
| Aug 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Aug 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 0.95% | - |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -0.94% | - |
| Aug 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | 1.92% | - |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | - | - |
| Aug 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.97% | - |
| Aug 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.98% | - |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -0.97% | - |
| Aug 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -1.90% | - |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 0.96% | - |
| Jul 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | - | - |
| Jul 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 2.97% | - |
| Jul 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | - | - |
| Jul 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.51% | - |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -28.42% | - |
| Jul 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | 2.96% | - |
| Jul 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -2.17% | - |
| Jul 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | -1.43% | - |
| Jul 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | - | - |