Lanson-BCC (FRA:GQ6)
Germany
· Delayed Price · Currency is EUR 32.90
+0.30 (0.92%)
At close: Dec 4, 2025
Lanson-BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.92% | - |
| Dec 3, 2025 | 32.90 | 33.20 | 32.60 | 32.60 | 32.60 | -0.31% | - |
| Dec 2, 2025 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | -1.80% | - |
| Dec 1, 2025 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | 4.06% | - |
| Nov 28, 2025 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Nov 27, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 0.61% | - |
| Nov 26, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 25, 2025 | 32.70 | 32.90 | 32.70 | 32.80 | 32.80 | -0.30% | - |
| Nov 24, 2025 | 32.80 | 33.00 | 32.80 | 32.90 | 32.90 | 0.30% | - |
| Nov 21, 2025 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 20, 2025 | 32.30 | 32.80 | 32.30 | 32.80 | 32.80 | 0.61% | - |
| Nov 19, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -0.31% | - |
| Nov 18, 2025 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | 0.31% | - |
| Nov 17, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | - | - |
| Nov 14, 2025 | 32.40 | 32.80 | 32.10 | 32.60 | 32.60 | -0.61% | - |
| Nov 13, 2025 | 32.60 | 32.90 | 32.60 | 32.80 | 32.80 | -0.61% | - |
| Nov 12, 2025 | 32.90 | 33.20 | 32.90 | 33.00 | 33.00 | - | - |
| Nov 11, 2025 | 33.00 | 33.20 | 32.90 | 33.00 | 33.00 | -1.20% | - |
| Nov 10, 2025 | 32.70 | 33.40 | 32.70 | 33.40 | 33.40 | 1.83% | - |
| Nov 7, 2025 | 32.70 | 33.00 | 32.70 | 32.80 | 32.80 | -0.61% | - |
| Nov 6, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | - | - |
| Nov 5, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.30% | - |
| Nov 4, 2025 | 32.40 | 32.90 | 32.40 | 32.90 | 32.90 | 0.30% | - |
| Nov 3, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 31, 2025 | 33.20 | 33.50 | 33.20 | 33.20 | 33.20 | -0.30% | - |
| Oct 30, 2025 | 33.60 | 33.60 | 33.30 | 33.30 | 33.30 | -0.60% | - |
| Oct 29, 2025 | 33.30 | 33.70 | 33.30 | 33.50 | 33.50 | -2.90% | - |
| Oct 28, 2025 | 34.10 | 34.50 | 34.10 | 34.50 | 34.50 | 1.47% | - |
| Oct 27, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 24, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - | - |
| Oct 23, 2025 | 34.10 | 34.40 | 34.10 | 34.40 | 34.40 | 0.58% | - |
| Oct 22, 2025 | 33.50 | 34.20 | 33.50 | 34.20 | 34.20 | 0.88% | - |
| Oct 21, 2025 | 34.10 | 34.50 | 33.90 | 33.90 | 33.90 | -5.57% | - |
| Oct 20, 2025 | 35.30 | 35.90 | 34.60 | 35.90 | 35.90 | 1.70% | 17 |
| Oct 17, 2025 | 34.70 | 35.30 | 34.70 | 35.30 | 35.30 | 1.44% | - |
| Oct 16, 2025 | 34.40 | 34.90 | 34.40 | 34.80 | 34.80 | - | - |
| Oct 15, 2025 | 34.10 | 34.80 | 34.10 | 34.80 | 34.80 | -0.85% | - |
| Oct 14, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | - | - |
| Oct 13, 2025 | 34.10 | 35.10 | 34.10 | 35.10 | 35.10 | 1.74% | - |
| Oct 10, 2025 | 33.90 | 34.50 | 33.90 | 34.50 | 34.50 | 1.77% | - |
| Oct 9, 2025 | 33.80 | 34.20 | 33.80 | 33.90 | 33.90 | -4.78% | - |
| Oct 8, 2025 | 34.40 | 35.60 | 34.20 | 35.60 | 35.60 | 3.79% | 48 |
| Oct 7, 2025 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 6, 2025 | 34.60 | 34.90 | 34.30 | 34.30 | 34.30 | 0.59% | - |
| Oct 3, 2025 | 33.60 | 34.10 | 33.60 | 34.10 | 34.10 | 0.29% | - |
| Oct 2, 2025 | 34.00 | 34.30 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 1, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 1.50% | - |
| Sep 30, 2025 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | -0.30% | - |
| Sep 29, 2025 | 31.30 | 33.40 | 31.30 | 33.40 | 33.40 | 1.83% | - |
| Sep 26, 2025 | 32.10 | 32.80 | 32.10 | 32.80 | 32.80 | -1.20% | - |
| Sep 25, 2025 | 34.10 | 34.30 | 33.20 | 33.20 | 33.20 | -3.77% | - |
| Sep 24, 2025 | 34.40 | 34.80 | 34.40 | 34.50 | 34.50 | - | - |
| Sep 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Sep 22, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.41% | - |
| Sep 19, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 0.57% | - |
| Sep 18, 2025 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - | - |
| Sep 17, 2025 | 35.40 | 35.50 | 35.20 | 35.20 | 35.20 | -0.85% | - |
| Sep 16, 2025 | 35.30 | 35.70 | 35.30 | 35.50 | 35.50 | -1.11% | - |
| Sep 15, 2025 | 35.70 | 35.90 | 35.70 | 35.90 | 35.90 | -0.28% | - |
| Sep 12, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | - |
| Sep 11, 2025 | 35.30 | 35.80 | 35.30 | 35.80 | 35.80 | - | - |
| Sep 10, 2025 | 35.80 | 36.20 | 35.80 | 35.80 | 35.80 | -0.28% | - |
| Sep 9, 2025 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 1.41% | - |
| Sep 8, 2025 | 36.30 | 36.70 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Sep 5, 2025 | 36.40 | 36.70 | 36.40 | 36.60 | 36.60 | -0.54% | - |
| Sep 4, 2025 | 36.30 | 36.80 | 36.30 | 36.80 | 36.80 | 0.27% | - |
| Sep 3, 2025 | 36.30 | 36.70 | 36.30 | 36.70 | 36.70 | - | - |
| Sep 2, 2025 | 36.50 | 36.80 | 36.50 | 36.70 | 36.70 | -0.27% | - |
| Sep 1, 2025 | 36.30 | 36.80 | 36.30 | 36.80 | 36.80 | 0.27% | - |
| Aug 29, 2025 | 36.30 | 36.70 | 36.30 | 36.70 | 36.70 | 1.10% | - |
| Aug 28, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | -0.27% | - |
| Aug 27, 2025 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | -0.27% | - |
| Aug 26, 2025 | 36.10 | 36.50 | 36.10 | 36.50 | 36.50 | 0.55% | - |
| Aug 25, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 3.42% | - |
| Aug 22, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | -1.40% | - |
| Aug 21, 2025 | 34.70 | 35.60 | 34.70 | 35.60 | 35.60 | 1.42% | - |
| Aug 20, 2025 | 35.60 | 35.60 | 35.10 | 35.10 | 35.10 | -2.23% | - |
| Aug 19, 2025 | 35.10 | 35.90 | 35.10 | 35.90 | 35.90 | 1.70% | - |
| Aug 18, 2025 | 35.00 | 35.30 | 35.00 | 35.30 | 35.30 | -0.28% | - |
| Aug 15, 2025 | 34.90 | 35.40 | 34.90 | 35.40 | 35.40 | 0.28% | - |
| Aug 14, 2025 | 35.20 | 35.30 | 35.00 | 35.30 | 35.30 | 0.57% | - |
| Aug 13, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | - | - |
| Aug 12, 2025 | 34.60 | 35.10 | 34.60 | 35.10 | 35.10 | 0.29% | - |
| Aug 11, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | -0.85% | - |
| Aug 8, 2025 | 35.20 | 35.50 | 35.20 | 35.30 | 35.30 | - | - |
| Aug 7, 2025 | 34.90 | 35.30 | 34.90 | 35.30 | 35.30 | - | - |
| Aug 6, 2025 | 34.60 | 35.30 | 34.60 | 35.30 | 35.30 | 0.57% | - |
| Aug 5, 2025 | 35.30 | 35.60 | 35.10 | 35.10 | 35.10 | -1.13% | - |
| Aug 4, 2025 | 35.70 | 35.90 | 35.50 | 35.50 | 35.50 | -1.93% | - |
| Aug 1, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | -0.55% | - |
| Jul 31, 2025 | 35.50 | 36.40 | 35.50 | 36.40 | 36.40 | 1.68% | - |
| Jul 30, 2025 | 36.00 | 36.30 | 35.80 | 35.80 | 35.80 | -1.38% | - |
| Jul 29, 2025 | 36.20 | 36.60 | 35.70 | 36.30 | 36.30 | -2.42% | - |
| Jul 28, 2025 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 0.81% | - |
| Jul 25, 2025 | 36.60 | 37.00 | 36.60 | 36.90 | 36.90 | 0.27% | - |
| Jul 24, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 0.27% | - |
| Jul 23, 2025 | 36.60 | 37.00 | 36.60 | 36.70 | 36.70 | -0.81% | - |
| Jul 22, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | - |
| Jul 21, 2025 | 36.10 | 36.80 | 36.10 | 36.80 | 36.80 | 2.22% | - |
| Jul 18, 2025 | 35.80 | 36.10 | 35.80 | 36.00 | 36.00 | -0.28% | - |