Bridgewater Bancshares, Inc. (FRA:1WA)
Germany · Delayed Price · Currency is EUR 17.40
0.00 (0.00%)
At close: Aug 26, 2026
FRA:1WA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | - | -5.17% | - |
| 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 |
| Aug 6, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 1.16% | - |
| Aug 5, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | -1.14% | - |
| Aug 4, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 6.71% | - |
| Aug 3, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -1.20% | - |
| Jul 31, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | -6.74% | - |
| Jul 30, 2026 | 16.60 | 17.80 | 16.60 | 17.80 | 17.80 | -1.66% | - |
| Jul 29, 2026 | 16.80 | 18.10 | 16.80 | 18.10 | 18.10 | 6.47% | - |
| Jul 28, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -6.08% | - |
| Jul 27, 2026 | 16.60 | 18.10 | 16.60 | 18.10 | 18.10 | 7.10% | - |
| Jul 24, 2026 | 16.40 | 16.90 | 16.30 | 16.90 | 16.90 | 0.60% | - |
| Jul 23, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | - |
| Jul 22, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -6.70% | - |
| Jul 21, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | -3.76% | - |
| Jul 20, 2026 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 6.29% | - |
| Jul 17, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -6.42% | - |
| Jul 16, 2026 | 17.30 | 18.70 | 17.30 | 18.70 | 18.70 | 6.25% | - |
| Jul 15, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | -3.83% | - |
| Jul 14, 2026 | 17.20 | 18.30 | 17.20 | 18.30 | 18.30 | 4.57% | - |
| Jul 13, 2026 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | - | - |
| Jul 10, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | - |
| Jul 9, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | -1.15% | - |
| Jul 8, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 1.16% | - |
| Jul 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Jul 6, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Jul 3, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | -1.13% | - |
| Jul 2, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | -1.12% | - |
| Jul 1, 2026 | 16.80 | 17.90 | 16.80 | 17.90 | 17.90 | 4.07% | - |
| Jun 30, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | -3.37% | - |
| Jun 29, 2026 | 16.70 | 17.80 | 16.70 | 17.80 | 17.80 | 4.09% | - |
| Jun 26, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 1.18% | - |
| Jun 25, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -1.17% | - |
| Jun 24, 2026 | 16.40 | 17.10 | 16.40 | 17.10 | 17.10 | 1.79% | - |
| Jun 23, 2026 | 15.90 | 16.80 | 15.90 | 16.80 | 16.80 | -0.59% | - |
| Jun 22, 2026 | 15.70 | 16.90 | 15.70 | 16.90 | 16.90 | 5.62% | - |
| Jun 19, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -4.76% | - |
| Jun 18, 2026 | 15.50 | 16.80 | 15.50 | 16.80 | 16.80 | - | - |
| Jun 17, 2026 | 15.70 | 16.80 | 15.70 | 16.80 | 16.80 | 1.82% | - |
| Jun 16, 2026 | 15.30 | 16.50 | 15.30 | 16.50 | 16.50 | -2.37% | 16 |
| Jun 15, 2026 | 15.70 | 16.90 | 15.70 | 16.90 | 16.90 | 1.20% | - |
| Jun 12, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | - | - |
| Jun 11, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | 0.60% | - |
| Jun 10, 2026 | 15.50 | 16.60 | 15.50 | 16.60 | 16.60 | 0.61% | - |