Bridgewater Bancshares, Inc. (FRA:1WA)
Germany · Delayed Price · Currency is EUR 15.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:1WA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 31, 2026 | 14.00 | 15.10 | 14.00 | 15.10 | 15.10 | 0.67% | - |
| Mar 30, 2026 | 13.80 | 15.00 | 13.80 | 15.00 | 15.00 | 2.04% | - |
| Mar 27, 2026 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | -0.68% | - |
| Mar 26, 2026 | 13.80 | 14.80 | 13.80 | 14.80 | 14.80 | 1.37% | - |
| Mar 25, 2026 | 13.60 | 14.80 | 13.60 | 14.60 | 14.60 | 0.69% | - |
| Mar 24, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | -1.36% | - |
| Mar 23, 2026 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 3.52% | - |
| Mar 20, 2026 | 13.50 | 14.30 | 13.50 | 14.20 | 14.20 | 0.71% | - |
| Mar 19, 2026 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | -1.40% | - |
| Mar 18, 2026 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | -1.38% | - |
| Mar 17, 2026 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | - | - |
| Mar 16, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 2.11% | - |
| Mar 13, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | - | - |
| Mar 12, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | -0.70% | - |
| Mar 11, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | -1.38% | - |
| Mar 10, 2026 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | 1.40% | - |
| Mar 9, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | -2.05% | - |
| Mar 6, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | -5.19% | - |
| Mar 5, 2026 | 14.50 | 15.40 | 14.50 | 15.40 | 15.40 | -1.28% | - |
| Mar 4, 2026 | 14.40 | 15.60 | 14.40 | 15.60 | 15.60 | 2.63% | - |
| Mar 3, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 2.70% | - |
| Mar 2, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | -1.33% | - |
| Feb 27, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -5.06% | - |
| Feb 26, 2026 | 14.70 | 15.80 | 14.70 | 15.80 | 15.80 | 1.94% | - |
| Feb 25, 2026 | 14.30 | 15.50 | 14.30 | 15.50 | 15.50 | - | - |
| Feb 24, 2026 | 14.40 | 15.50 | 14.40 | 15.50 | 15.50 | -3.13% | - |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Feb 20, 2026 | 15.00 | 15.90 | 14.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 19, 2026 | 14.90 | 16.80 | 14.90 | 16.10 | 16.10 | 0.63% | 199 |
| Feb 18, 2026 | 14.90 | 16.00 | 14.90 | 16.00 | 16.00 | 2.56% | - |
| Feb 17, 2026 | 14.80 | 15.60 | 14.80 | 15.60 | 15.60 | -1.89% | - |
| Feb 16, 2026 | 14.80 | 15.90 | 14.80 | 15.90 | 15.90 | 0.63% | - |
| Feb 13, 2026 | 14.80 | 15.80 | 14.70 | 15.80 | 15.80 | -0.63% | - |
| Feb 12, 2026 | 14.80 | 15.90 | 14.80 | 15.90 | 15.90 | -1.24% | - |
| Feb 11, 2026 | 14.90 | 16.10 | 14.90 | 16.10 | 16.10 | 0.63% | - |