Bright Horizons Family Solutions Inc. (ETR:BHA)
Germany · Delayed Price · Currency is EUR 59.50
+1.00 (1.71%)
At close: Oct 7, 2026
ETR:BHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 1.71% | - |
| Oct 6, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 5, 2026 | 58.00 | 58.00 | 57.50 | 58.00 | 58.00 | 0.87% | - |
| Oct 2, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Oct 1, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 2.65% | - |
| Sep 30, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | - |
| Sep 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 28, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Sep 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Sep 24, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 23, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 1.75% | - |
| Sep 22, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 1.79% | - |
| Sep 21, 2026 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Sep 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Sep 17, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | - | 2 |
| Sep 16, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 1.71% | - |
| Sep 15, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Sep 14, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | - |
| Sep 11, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | -0.88% | - |
| Sep 10, 2026 | 56.50 | 57.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 9, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Sep 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Sep 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Sep 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Sep 1, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Aug 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Aug 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Aug 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Aug 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Aug 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Aug 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Aug 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Aug 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Aug 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Aug 11, 2026 | 63.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | 200 |
| Aug 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Aug 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Aug 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Aug 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jul 31, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Jul 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Jul 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Jul 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Jul 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |