Bridgewater Bancshares, Inc. (FRA:1WA)
Germany · Delayed Price · Currency is EUR 17.20
+0.50 (2.99%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1WA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.99% | 32 |
| Oct 22, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -2.34% | - |
| Oct 21, 2026 | 16.80 | 17.10 | 16.70 | 17.10 | 17.10 | 1.18% | - |
| Oct 20, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -2.31% | - |
| Oct 19, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 1.76% | - |
| Oct 16, 2026 | 16.60 | 17.00 | 16.50 | 17.00 | 17.00 | 0.59% | - |
| Oct 15, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | -0.59% | - |
| Oct 14, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -1.16% | - |
| Oct 13, 2026 | 16.70 | 17.20 | 16.60 | 17.20 | 17.20 | 1.18% | - |
| Oct 12, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | -0.58% | - |
| Oct 9, 2026 | 16.60 | 17.10 | 16.50 | 17.10 | 17.10 | 1.18% | - |
| Oct 8, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -1.17% | - |
| Oct 7, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | -0.58% | - |
| Oct 6, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | - | - |
| Oct 5, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 0.58% | - |
| Oct 2, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 2.40% | - |
| Oct 1, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | - | - |
| Sep 30, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -2.34% | - |
| Sep 29, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | -1.16% | - |
| Sep 28, 2026 | 16.70 | 17.30 | 16.60 | 17.30 | 17.30 | 1.17% | - |
| Sep 25, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | -1.16% | - |
| Sep 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -6.49% | - |
| Sep 23, 2026 | 16.60 | 18.50 | 16.60 | 18.50 | 18.50 | 6.94% | 32 |
| Sep 22, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | - | - |
| Sep 21, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | - | - |
| Sep 18, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | - | - |
| Sep 17, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | -0.57% | - |
| Sep 16, 2026 | 16.80 | 17.40 | 16.70 | 17.40 | 17.40 | -1.69% | - |
| Sep 15, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 1.72% | - |
| Sep 14, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 4.19% | - |
| Sep 11, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Sep 10, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 0.58% | - |
| Sep 9, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | -3.91% | - |
| Sep 8, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 4.68% | - |
| Sep 7, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Sep 4, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 2.31% | - |
| Sep 3, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 3.59% | - |
| Sep 2, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -5.65% | - |
| Sep 1, 2026 | 16.60 | 17.70 | 16.60 | 17.70 | 17.70 | - | - |
| Aug 31, 2026 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | 2.91% | - |
| Aug 28, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | -2.82% | - |
| Aug 27, 2026 | 16.60 | 17.70 | 16.60 | 17.70 | 17.70 | 1.72% | - |
| Aug 26, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | - | - |
| Aug 25, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | - |
| Aug 24, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 0.58% | - |
| Aug 21, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | - | - |
| Aug 20, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | -3.91% | - |
| Aug 19, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | -13.94% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 10 |
| Aug 7, 2026 | 16.80 | 20.40 | 16.80 | 20.40 | 20.40 | 16.57% | 33 |