Bridgewater Bancshares, Inc. (FRA:1WA)
Germany · Delayed Price · Currency is EUR 14.40
-0.10 (-0.69%)
Last updated: Dec 1, 2025, 3:29 PM CET
Bridgewater Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | -0.69% | - |
| Nov 28, 2025 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | -2.68% | - |
| Nov 27, 2025 | 13.80 | 14.90 | 13.80 | 14.90 | 14.90 | 2.05% | - |
| Nov 26, 2025 | 13.80 | 14.60 | 13.80 | 14.60 | 14.60 | 5.80% | - |
| Nov 25, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 0.73% | - |
| Nov 24, 2025 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | - |
| Nov 21, 2025 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 0.74% | - |
| Nov 20, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 1.50% | - |
| Nov 19, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | -1.48% | - |
| Nov 18, 2025 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | -0.74% | - |
| Nov 17, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | - | - |
| Nov 14, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | -0.73% | - |
| Nov 13, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | - | - |
| Nov 12, 2025 | 13.30 | 14.30 | 13.30 | 13.70 | 13.70 | - | 75 |
| Nov 11, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | -2.14% | - |
| Nov 10, 2025 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 2.19% | - |
| Nov 7, 2025 | 13.20 | 13.70 | 13.10 | 13.70 | 13.70 | - | - |
| Nov 6, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 0.74% | - |
| Nov 5, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | -1.45% | - |
| Nov 4, 2025 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | - | - |
| Nov 3, 2025 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | -2.82% | - |
| Oct 31, 2025 | 13.10 | 14.20 | 13.10 | 14.20 | 14.20 | 2.16% | - |
| Oct 30, 2025 | 12.90 | 13.90 | 12.90 | 13.90 | 13.90 | -1.42% | - |
| Oct 29, 2025 | 13.00 | 14.30 | 13.00 | 14.10 | 14.10 | -1.40% | - |
| Oct 28, 2025 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | -3.38% | - |
| Oct 27, 2025 | 13.70 | 14.80 | 13.70 | 14.80 | 14.80 | 4.96% | - |
| Oct 24, 2025 | 13.20 | 14.10 | 13.20 | 14.10 | 14.10 | 2.17% | - |
| Oct 23, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | - | - |
| Oct 22, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -6.76% | - |
| Oct 21, 2025 | 13.60 | 14.80 | 13.60 | 14.80 | 14.80 | 2.78% | 136 |
| Oct 20, 2025 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 6.67% | - |
| Oct 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -8.16% | - |
| Oct 16, 2025 | 13.60 | 14.70 | 13.60 | 14.70 | 14.70 | 0.68% | 200 |
| Oct 15, 2025 | 14.00 | 14.60 | 13.90 | 14.60 | 14.60 | 5.80% | - |
| Oct 14, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | -3.50% | - |
| Oct 13, 2025 | 13.10 | 14.30 | 13.10 | 14.30 | 14.30 | - | - |
| Oct 10, 2025 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | -0.69% | - |
| Oct 9, 2025 | 13.70 | 14.40 | 13.60 | 14.40 | 14.40 | 0.70% | 10 |
| Oct 8, 2025 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 0.70% | - |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -7.19% | - |
| Oct 6, 2025 | 13.40 | 15.30 | 13.40 | 15.30 | 15.30 | 10.87% | 75 |
| Oct 3, 2025 | 13.10 | 13.80 | 13.10 | 13.80 | 13.80 | -2.82% | - |
| Oct 2, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | -1.39% | - |
| Oct 1, 2025 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | 3.60% | - |
| Sep 30, 2025 | 13.20 | 13.90 | 13.10 | 13.90 | 13.90 | -1.42% | - |
| Sep 29, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | - | - |
| Sep 26, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 0.71% | - |
| Sep 25, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | -1.41% | - |
| Sep 24, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | - | - |
| Sep 23, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | - | - |