B&C Speakers S.p.A. BEC
MIL · Italy · Consumer Durables
€11.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.20 | 0.00% | €11.20 | €11.30 | €11.20 | 10.82K |
| 2026-09-30 | €11.20 | +1.36% | €11.05 | €11.25 | €11.00 | 13.67K |
| 2026-09-29 | €11.05 | 0.00% | €11.05 | €11.20 | €11.05 | 8.85K |
| 2026-09-28 | €11.05 | 0.00% | €11.00 | €11.10 | €11.00 | 3.78K |
| 2026-09-25 | €11.05 | 0.00% | €11.15 | €11.15 | €10.95 | 10.54K |
| 2026-09-24 | €11.05 | -0.90% | €11.30 | €11.30 | €11.05 | 20.43K |
| 2026-09-23 | €11.15 | -1.33% | €11.35 | €11.40 | €11.15 | 10.56K |
| 2026-09-22 | €11.30 | -0.44% | €11.30 | €11.40 | €11.25 | 12.47K |
| 2026-09-21 | €11.35 | +1.34% | €11.20 | €11.40 | €11.15 | 18.03K |
| 2026-09-18 | €11.20 | -0.88% | €11.35 | €11.35 | €11.15 | 17.64K |
| 2026-09-17 | €11.30 | -0.44% | €11.35 | €11.40 | €11.25 | 19.15K |
| 2026-09-16 | €11.35 | +1.34% | €11.40 | €11.45 | €11.15 | 18.92K |
| 2026-09-15 | €11.20 | 0.00% | €11.15 | €11.40 | €11.15 | 24.53K |
| 2026-09-14 | €11.20 | -1.75% | €11.35 | €11.40 | €11.20 | 17.69K |
| 2026-09-11 | €11.40 | +1.79% | €11.20 | €11.45 | €11.20 | 20.28K |
| 2026-09-10 | €11.20 | -2.61% | €11.45 | €11.70 | €11.15 | 31.07K |
| 2026-09-09 | €11.50 | -0.43% | €11.70 | €11.70 | €11.45 | 27.41K |
| 2026-09-08 | €11.55 | -1.28% | €11.75 | €11.80 | €11.55 | 31.29K |
| 2026-09-07 | €11.70 | +3.54% | €11.50 | €11.80 | €11.45 | 27.40K |
| 2026-09-04 | €11.30 | +0.44% | €11.40 | €11.55 | €11.30 | 6.03K |
| 2026-09-03 | €11.25 | -2.17% | €11.45 | €11.55 | €11.25 | 6.17K |
| 2026-09-02 | €11.50 | +0.88% | €11.50 | €11.60 | €11.40 | 14.95K |
| 2026-09-01 | €11.40 | 0.00% | €11.25 | €11.55 | €11.15 | 25.39K |
| 2026-08-31 | €11.40 | -0.44% | €11.45 | €11.50 | €11.30 | 5.25K |
| 2026-08-28 | €11.45 | 0.00% | €11.50 | €11.60 | €11.35 | 9.22K |
| 2026-08-27 | €11.45 | -1.29% | €11.70 | €11.70 | €11.45 | 6.87K |
| 2026-08-26 | €11.60 | +0.87% | €11.60 | €11.65 | €11.55 | 6.79K |
| 2026-08-25 | €11.50 | +1.32% | €11.35 | €11.90 | €11.30 | 26.02K |
| 2026-08-24 | €11.35 | +1.34% | €11.25 | €11.50 | €11.20 | 12.06K |
| 2026-08-21 | €11.20 | 0.00% | €11.40 | €11.45 | €11.10 | 7.89K |
| 2026-08-20 | €11.20 | -1.32% | €11.20 | €11.40 | €11.20 | 2.76K |
| 2026-08-19 | €11.35 | +2.25% | €11.05 | €11.50 | €10.95 | 31.24K |
| 2026-08-18 | €11.10 | -1.77% | €11.20 | €11.25 | €11.05 | 13.42K |
| 2026-08-17 | €11.30 | -2.59% | €11.50 | €11.75 | €11.25 | 13.83K |
| 2026-08-14 | €11.60 | +0.87% | €11.45 | €11.65 | €11.45 | 9.76K |
| 2026-08-13 | €11.50 | +1.32% | €11.50 | €11.60 | €11.45 | 15.01K |
| 2026-08-12 | €11.35 | -2.99% | €11.65 | €11.70 | €11.35 | 21.95K |
| 2026-08-11 | €11.70 | -0.85% | €11.80 | €11.85 | €11.70 | 3.40K |
| 2026-08-10 | €11.80 | -2.48% | €12.20 | €12.40 | €11.80 | 53.78K |
| 2026-08-07 | €12.10 | +3.86% | €11.60 | €12.15 | €11.60 | 48.34K |
| 2026-08-06 | €11.65 | +1.30% | €11.60 | €11.80 | €11.50 | 28.11K |
| 2026-08-05 | €11.50 | -2.54% | €11.80 | €11.95 | €11.50 | 29.83K |
| 2026-08-04 | €11.80 | +3.51% | €11.40 | €11.90 | €11.35 | 43.57K |
| 2026-08-03 | €11.40 | +2.70% | €11.20 | €11.40 | €11.10 | 38.14K |
| 2026-07-31 | €11.10 | +0.45% | €11.10 | €11.40 | €10.90 | 28.59K |
| 2026-07-30 | €11.05 | -0.90% | €11.15 | €11.30 | €11.05 | 19.15K |
| 2026-07-29 | €11.15 | -0.89% | €11.15 | €11.35 | €11.10 | 25.12K |
| 2026-07-28 | €11.25 | +1.81% | €11.20 | €11.35 | €11.15 | 15.38K |
| 2026-07-27 | €11.05 | +1.38% | €11.10 | €11.45 | €11.05 | 31.17K |
| 2026-07-24 | €10.90 | -2.24% | €11.15 | €11.15 | €10.90 | 26.62K |
| 2026-07-23 | €11.15 | +3.24% | €10.80 | €11.20 | €10.80 | 37.48K |
| 2026-07-22 | €10.80 | -0.46% | €10.95 | €11.00 | €10.80 | 11.11K |
| 2026-07-21 | €10.85 | -0.91% | €10.90 | €11.00 | €10.85 | 7.89K |
| 2026-07-20 | €10.95 | -0.45% | €11.05 | €11.05 | €10.90 | 10.32K |
| 2026-07-17 | €11.00 | -1.79% | €11.15 | €11.15 | €11.00 | 1.59K |
| 2026-07-16 | €11.20 | +2.75% | €11.00 | €11.20 | €10.90 | 18.90K |
| 2026-07-15 | €10.90 | -0.91% | €11.10 | €11.10 | €10.85 | 12.38K |
| 2026-07-14 | €11.00 | -0.90% | €11.10 | €11.10 | €10.90 | 15.88K |
| 2026-07-13 | €11.10 | 0.00% | €11.10 | €11.20 | €11.05 | 9.01K |
| 2026-07-10 | €11.10 | +0.91% | €11.15 | €11.30 | €11.10 | 7.04K |
| 2026-07-09 | €11.00 | 0.00% | €11.25 | €11.25 | €10.90 | 39.01K |
| 2026-07-08 | €11.00 | -1.79% | €11.35 | €11.35 | €10.95 | 15.29K |
| 2026-07-07 | €11.20 | +0.90% | €11.15 | €11.40 | €11.10 | 19.98K |
| 2026-07-06 | €11.10 | +0.45% | €11.15 | €11.35 | €11.05 | 22.86K |
| 2026-07-03 | €11.05 | -1.34% | €11.35 | €11.35 | €11.05 | 26.73K |
| 2026-07-02 | €11.20 | -2.18% | €11.35 | €11.45 | €11.20 | 11.55K |
| 2026-07-01 | €11.45 | +3.62% | €11.20 | €11.45 | €11.15 | 18.15K |
| 2026-06-30 | €11.05 | 0.00% | €11.05 | €11.20 | €11.05 | 3.38K |
| 2026-06-29 | €11.05 | +0.45% | €11.15 | €11.20 | €11.05 | 4.36K |
| 2026-06-26 | €11.00 | -2.65% | €11.30 | €11.30 | €11.00 | 20.57K |
| 2026-06-25 | €11.30 | +0.44% | €11.30 | €11.50 | €11.30 | 25.86K |
| 2026-06-24 | €11.25 | +1.81% | €11.15 | €11.40 | €10.80 | 44.60K |
| 2026-06-23 | €11.05 | +0.45% | €10.90 | €11.20 | €10.90 | 18.22K |
| 2026-06-22 | €11.00 | -0.45% | €11.05 | €11.20 | €10.95 | 11.33K |
| 2026-06-19 | €11.05 | +0.45% | €10.90 | €11.25 | €10.90 | 23.18K |
| 2026-06-18 | €11.00 | -1.35% | €11.05 | €11.10 | €10.90 | 22.31K |
| 2026-06-17 | €11.15 | -3.46% | €11.55 | €11.55 | €11.05 | 30.43K |
| 2026-06-16 | €11.55 | +2.67% | €11.30 | €11.55 | €11.25 | 32.27K |
| 2026-06-15 | €11.25 | 0.00% | €11.30 | €11.45 | €11.15 | 41.49K |
| 2026-06-12 | €11.25 | +2.27% | €11.30 | €11.40 | €11.15 | 29.07K |
| 2026-06-11 | €11.00 | -0.90% | €11.30 | €11.35 | €11.00 | 17.51K |
| 2026-06-10 | €11.10 | -1.77% | €11.45 | €11.45 | €11.10 | 31.97K |
| 2026-06-09 | €11.30 | +1.80% | €11.30 | €11.50 | €11.10 | 50.39K |
| 2026-06-08 | €11.10 | +2.78% | €11.00 | €11.15 | €10.80 | 22.83K |
| 2026-06-05 | €10.80 | -1.37% | €10.95 | €11.15 | €10.80 | 5.27K |
| 2026-06-04 | €10.95 | +1.39% | €10.95 | €11.00 | €10.80 | 14.40K |
| 2026-06-03 | €10.80 | -1.82% | €10.95 | €11.10 | €10.80 | 43.88K |
| 2026-06-02 | €11.00 | -2.22% | €11.25 | €11.40 | €11.00 | 19.00K |
| 2026-06-01 | €11.25 | -1.32% | €11.50 | €11.50 | €11.20 | 17.29K |
| 2026-05-29 | €11.40 | -1.72% | €11.50 | €11.55 | €11.40 | 5.54K |