Bridgewater Bancshares, Inc. (FRA:1WA)
Germany · Delayed Price · Currency is EUR 16.70
0.00 (0.00%)
At close: Jun 12, 2026
FRA:1WA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 9, 2026 | 15.30 | 16.50 | 15.30 | 16.50 | 16.50 | 1.23% | - |
| Jun 8, 2026 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 1.88% | - |
| Jun 5, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 4.58% | - |
| Jun 4, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | -3.16% | - |
| Jun 3, 2026 | 14.90 | 15.80 | 14.90 | 15.80 | 15.80 | 1.94% | - |
| Jun 2, 2026 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | - | - |
| Jun 1, 2026 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | -1.27% | - |
| May 29, 2026 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 0.64% | - |
| May 28, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | -1.27% | - |
| May 27, 2026 | 14.90 | 15.80 | 14.90 | 15.80 | 15.80 | 1.94% | - |
| May 26, 2026 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 3.33% | - |
| May 25, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -3.85% | - |
| May 22, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | - | - |
| May 21, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 1.96% | - |
| May 20, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 1.32% | - |
| May 19, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | 1.34% | - |
| May 18, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | -1.32% | - |
| May 15, 2026 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 1.34% | - |
| May 14, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | -1.97% | - |
| May 13, 2026 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 2.01% | - |
| May 12, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | -1.97% | - |
| May 11, 2026 | 14.40 | 15.20 | 14.30 | 15.20 | 15.20 | - | - |
| May 8, 2026 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 2.01% | - |
| May 7, 2026 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | -0.67% | - |
| May 6, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 0.67% | - |
| May 5, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | -1.97% | - |
| May 4, 2026 | 14.30 | 15.20 | 14.30 | 15.20 | 15.20 | 0.66% | - |
| Apr 30, 2026 | 14.20 | 15.10 | 14.20 | 15.10 | 15.10 | -2.58% | - |
| Apr 29, 2026 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 0.65% | - |
| Apr 28, 2026 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | 0.65% | - |
| Apr 27, 2026 | 14.30 | 15.30 | 14.30 | 15.30 | 15.30 | - | - |
| Apr 24, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | - | - |
| Apr 23, 2026 | 14.30 | 15.30 | 14.30 | 15.30 | 15.30 | 2.00% | - |
| Apr 22, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | -4.46% | - |
| Apr 21, 2026 | 14.80 | 15.70 | 14.80 | 15.70 | 15.70 | -0.63% | - |
| Apr 20, 2026 | 14.90 | 15.80 | 14.90 | 15.80 | 15.80 | 2.60% | - |
| Apr 17, 2026 | 14.40 | 15.40 | 14.40 | 15.40 | 15.40 | -1.28% | - |
| Apr 16, 2026 | 14.50 | 15.60 | 14.50 | 15.60 | 15.60 | -0.64% | - |
| Apr 15, 2026 | 14.60 | 15.70 | 14.60 | 15.70 | 15.70 | 1.95% | - |
| Apr 14, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | -1.28% | - |
| Apr 13, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | -1.27% | - |
| Apr 10, 2026 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | 1.28% | - |
| Apr 9, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 3.31% | - |
| Apr 8, 2026 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | -1.31% | - |
| Apr 7, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 3.38% | - |
| Apr 2, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | -0.67% | - |
| Apr 1, 2026 | 13.90 | 14.90 | 13.90 | 14.90 | 14.90 | -1.32% | - |