Bodycote plc (FRA:21T)
Germany
· Delayed Price · Currency is EUR 7.85
+0.65 (9.03%)
At close: Dec 4, 2025
Bodycote Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 9.03% | 100 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 1, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Nov 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Nov 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.96% | - |
| Oct 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Oct 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Oct 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Oct 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Oct 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Oct 3, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 3.40% | 1,000 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 1.39% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | - |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | - |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -0.69% | - |
| Sep 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | - | - |
| Sep 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 1.40% | - |
| Sep 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -0.69% | - |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -4.00% | - |
| Sep 19, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.42 | 3.45% | 70 |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 1.40% | - |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -1.38% | - |
| Sep 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -1.36% | - |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -0.68% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -0.68% | - |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -1.99% | - |
| Sep 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | 2.03% | - |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 1.37% | - |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 2.10% | - |
| Sep 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | 2.88% | - |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -4.14% | - |
| Sep 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 1.40% | - |
| Sep 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -2.05% | - |
| Aug 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 0.69% | - |
| Aug 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 0.69% | - |
| Aug 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -3.36% | - |
| Aug 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | 0.68% | - |
| Aug 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 3.50% | - |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -0.69% | - |
| Aug 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -0.69% | - |
| Aug 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 1.40% | 102 |
| Aug 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -0.69% | - |
| Aug 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -0.69% | - |
| Aug 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | - | - |
| Aug 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 0.69% | - |
| Aug 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 2.13% | - |
| Aug 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -1.40% | - |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -1.38% | - |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 0.69% | - |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | - | - |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 0.70% | - |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -4.03% | - |
| Aug 4, 2025 | 7.10 | 7.45 | 7.10 | 7.45 | 7.37 | 2.76% | 119 |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -2.03% | - |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 12.98% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - | - |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - | - |
| Jul 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -1.50% | - |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -0.75% | - |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | -0.74% | - |
| Jul 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -0.74% | - |
| Jul 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -0.73% | - |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 0.74% | - |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -0.73% | - |