BasicNet S.p.A. (FRA:BCJ)
Germany
· Delayed Price · Currency is EUR 6.88
+0.07 (1.03%)
At close: Dec 5, 2025
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.16% | - |
| Dec 3, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.57% | - |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.79% | - |
| Dec 1, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.58% | - |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.44% | - |
| Nov 27, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.15% | - |
| Nov 26, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.87% | - |
| Nov 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% | - |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.63% | - |
| Nov 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.97% | - |
| Nov 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | - |
| Nov 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.39% | - |
| Nov 18, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -2.19% | 595 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.78% | - |
| Nov 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.41% | - |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | - |
| Nov 12, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | 2.12% | 400 |
| Nov 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 3.06% | - |
| Nov 10, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Nov 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.30% | - |
| Nov 6, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.65% | - |
| Nov 5, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Nov 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Nov 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.29% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.76% | - |
| Oct 30, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.71% | - |
| Oct 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Oct 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.98% | - |
| Oct 27, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% | - |
| Oct 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.85% | - |
| Oct 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.72% | - |
| Oct 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Oct 21, 2025 | 6.87 | 7.00 | 6.87 | 7.00 | 7.00 | 1.30% | 592 |
| Oct 20, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% | - |
| Oct 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | - |
| Oct 16, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | - |
| Oct 15, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.00% | - |
| Oct 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.63% | - |
| Oct 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.87% | - |
| Oct 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.84% | - |
| Oct 9, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.70% | - |
| Oct 8, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.56% | - |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.00% | - |
| Oct 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | - |
| Oct 3, 2025 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 1.57% | 59 |
| Oct 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.43% | - |
| Oct 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.30% | - |
| Sep 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.72% | - |
| Sep 26, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.82% | - |
| Sep 24, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Sep 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | - |
| Sep 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Sep 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.79% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Sep 17, 2025 | 7.39 | 7.39 | 7.30 | 7.30 | 7.30 | -1.48% | 7 |
| Sep 16, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.07% | - |
| Sep 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.47% | - |
| Sep 12, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.32% | - |
| Sep 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 12.13% | - |
| Sep 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Sep 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Sep 8, 2025 | 6.92 | 6.92 | 6.78 | 6.78 | 6.78 | -1.02% | 73 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.32% | - |
| Sep 4, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.08% | - |
| Sep 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.34% | - |
| Sep 2, 2025 | 6.46 | 6.59 | 6.46 | 6.59 | 6.59 | 1.70% | 35 |
| Sep 1, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.26% | - |
| Aug 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.61% | - |
| Aug 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -3.51% | - |
| Aug 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Aug 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.29% | - |
| Aug 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.28% | - |
| Aug 22, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.91% | - |
| Aug 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.95% | - |
| Aug 20, 2025 | 6.47 | 6.65 | 6.47 | 6.65 | 6.65 | 2.47% | 303 |
| Aug 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | - |
| Aug 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.88% | - |
| Aug 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% | - |
| Aug 14, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.31% | - |
| Aug 13, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.11% | - |
| Aug 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.45% | - |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.06% | - |
| Aug 8, 2025 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | -1.74% | 110 |
| Aug 7, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3.29% | - |
| Aug 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.32% | - |
| Aug 5, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.89% | - |
| Aug 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.84% | - |
| Aug 1, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.97% | - |
| Jul 31, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.40% | - |
| Jul 30, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.94% | - |
| Jul 29, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -2.60% | - |
| Jul 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.92% | - |
| Jul 25, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.56% | - |
| Jul 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.83% | - |
| Jul 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.26% | - |
| Jul 22, 2025 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | -1.29% | 10 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.84% | - |
| Jul 18, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% | - |