B&C Speakers S.p.A. (FRA:37B)
Germany
· Delayed Price · Currency is EUR 15.20
-0.15 (-0.98%)
Last updated: Dec 5, 2025, 8:03 AM CET
B&C Speakers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -0.98% | - |
| Dec 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% | - |
| Dec 3, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.98% | - |
| Dec 2, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | - |
| Dec 1, 2025 | 14.70 | 15.05 | 14.70 | 15.05 | 15.05 | 1.69% | 239 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Nov 26, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 1,320 |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Nov 24, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -1.30% | 117 |
| Nov 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Nov 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Nov 18, 2025 | 14.95 | 15.05 | 14.95 | 15.05 | 15.05 | -0.66% | 228 |
| Nov 17, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.30% | - |
| Nov 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.97% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.38% | - |
| Nov 12, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.98% | - |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Nov 10, 2025 | 15.05 | 15.15 | 15.05 | 15.15 | 15.15 | 1.00% | 40 |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Nov 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | - |
| Nov 4, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Nov 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | - |
| Oct 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.27% | - |
| Oct 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 55 |
| Oct 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 28, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | -0.32% | 60 |
| Oct 27, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | - | 100 |
| Oct 24, 2025 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | 0.32% | 60 |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% | - |
| Oct 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.56% | - |
| Oct 20, 2025 | 15.30 | 15.65 | 15.30 | 15.65 | 15.65 | 1.95% | 146 |
| Oct 17, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.60% | - |
| Oct 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Oct 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.29% | - |
| Oct 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.61% | - |
| Oct 13, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.51% | - |
| Oct 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.74% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Oct 8, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 0.30% | 42 |
| Oct 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.22% | - |
| Oct 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Oct 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Oct 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | - |
| Oct 1, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | 175 |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.82% | 200 |
| Sep 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | - |
| Sep 26, 2025 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | -1.59% | 182 |
| Sep 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.25% | - |
| Sep 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Sep 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -4.78% | - |
| Sep 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% | - |
| Sep 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.60% | - |
| Sep 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -3.46% | - |
| Sep 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.17% | - |
| Sep 15, 2025 | 18.20 | 18.20 | 17.15 | 17.15 | 17.15 | -9.74% | 212 |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.83% | - |
| Sep 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% | - |
| Sep 9, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.34% | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.27% | - |
| Sep 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% | - |
| Sep 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% | - |
| Sep 2, 2025 | 19.15 | 19.55 | 19.15 | 19.55 | 19.55 | 1.56% | 295 |
| Sep 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.32% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 13.21% | - |
| Aug 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.64% | - |
| Aug 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% | - |
| Aug 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.40% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | - |
| Aug 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.66% | - |
| Aug 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.90% | - |
| Aug 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.91% | - |
| Aug 15, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.55% | - |
| Aug 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.96% | - |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | - |
| Aug 12, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.66% | - |
| Aug 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.39% | - |
| Aug 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | - |
| Aug 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Aug 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | - |
| Aug 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Aug 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | - |
| Aug 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| Jul 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.91% | - |
| Jul 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jul 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.53% | - |
| Jul 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.61% | - |
| Jul 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% | - |
| Jul 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Jul 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.22% | - |
| Jul 21, 2025 | 16.05 | 16.45 | 16.05 | 16.45 | 16.45 | 1.23% | 123 |