BridgeBio Pharma, Inc. (FRA:2CL)
Germany · Delayed Price · Currency is EUR 62.86
+0.15 (0.24%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:2CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 62.90 | 62.90 | 62.86 | 62.86 | 62.86 | 0.24% | - |
| Apr 22, 2026 | 64.79 | 64.79 | 62.71 | 62.71 | 62.71 | -0.89% | - |
| Apr 21, 2026 | 64.80 | 64.80 | 63.27 | 63.27 | 63.27 | -1.57% | - |
| Apr 20, 2026 | 64.37 | 64.37 | 64.28 | 64.28 | 64.28 | -1.29% | - |
| Apr 17, 2026 | 65.26 | 65.26 | 65.12 | 65.12 | 65.12 | 0.37% | - |
| Apr 16, 2026 | 65.54 | 65.54 | 64.88 | 64.88 | 64.88 | -1.49% | - |
| Apr 15, 2026 | 65.53 | 65.86 | 65.53 | 65.86 | 65.86 | -0.59% | - |
| Apr 14, 2026 | 65.74 | 66.25 | 65.74 | 66.25 | 66.25 | 3.91% | - |
| Apr 13, 2026 | 62.93 | 63.76 | 62.93 | 63.76 | 63.76 | 1.08% | - |
| Apr 10, 2026 | 64.15 | 64.15 | 63.08 | 63.08 | 63.08 | -0.57% | - |
| Apr 9, 2026 | 63.00 | 63.44 | 62.97 | 63.44 | 63.44 | 1.57% | 1 |
| Apr 8, 2026 | 63.10 | 63.10 | 62.46 | 62.46 | 62.46 | 2.93% | - |
| Apr 7, 2026 | 62.24 | 62.24 | 60.68 | 60.68 | 60.68 | -3.56% | - |
| Apr 2, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.76% | - |
| Apr 1, 2026 | 63.98 | 63.98 | 63.40 | 63.40 | 63.40 | 0.89% | - |
| Mar 31, 2026 | 60.26 | 62.84 | 60.26 | 62.84 | 62.84 | 4.49% | - |
| Mar 30, 2026 | 60.38 | 60.38 | 60.14 | 60.14 | 60.14 | -4.27% | - |
| Mar 27, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 2.41% | - |
| Mar 26, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 4.28% | - |
| Mar 25, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -1.44% | - |
| Mar 24, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 2.40% | - |
| Mar 23, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -3.99% | - |
| Mar 20, 2026 | 60.10 | 60.70 | 60.10 | 60.70 | 60.70 | 1.27% | - |
| Mar 19, 2026 | 60.68 | 60.68 | 59.94 | 59.94 | 59.94 | -0.37% | - |
| Mar 18, 2026 | 61.52 | 61.52 | 60.16 | 60.16 | 60.16 | -1.05% | - |
| Mar 17, 2026 | 61.24 | 61.24 | 60.80 | 60.80 | 60.80 | -0.36% | - |
| Mar 16, 2026 | 60.60 | 61.02 | 60.60 | 61.02 | 61.02 | 2.80% | - |
| Mar 13, 2026 | 58.62 | 59.36 | 58.62 | 59.36 | 59.36 | -0.27% | - |
| Mar 12, 2026 | 61.06 | 61.06 | 59.52 | 59.52 | 59.52 | -4.55% | - |
| Mar 11, 2026 | 63.66 | 64.84 | 62.36 | 62.36 | 62.36 | 7.78% | 60 |
| Mar 10, 2026 | 55.96 | 57.86 | 55.96 | 57.86 | 57.86 | 3.58% | - |
| Mar 9, 2026 | 55.18 | 55.86 | 55.18 | 55.86 | 55.86 | 0.72% | - |
| Mar 6, 2026 | 56.50 | 56.50 | 55.46 | 55.46 | 55.46 | -0.96% | - |
| Mar 5, 2026 | 56.84 | 56.84 | 56.00 | 56.00 | 56.00 | 0.83% | - |
| Mar 4, 2026 | 54.72 | 55.72 | 54.72 | 55.54 | 55.54 | 2.85% | 110 |
| Mar 3, 2026 | 55.08 | 55.08 | 54.00 | 54.00 | 54.00 | -1.06% | - |
| Mar 2, 2026 | 54.80 | 55.60 | 54.58 | 54.58 | 54.58 | -3.74% | 145 |
| Feb 27, 2026 | 56.68 | 56.70 | 56.68 | 56.70 | 56.70 | 4.42% | - |
| Feb 26, 2026 | 56.68 | 56.68 | 54.30 | 54.30 | 54.30 | -7.72% | - |
| Feb 25, 2026 | 58.28 | 58.84 | 58.28 | 58.84 | 58.84 | 3.05% | - |
| Feb 24, 2026 | 57.42 | 57.42 | 57.10 | 57.10 | 57.10 | -1.35% | - |
| Feb 23, 2026 | 56.76 | 57.88 | 56.50 | 57.88 | 57.88 | -1.03% | 26 |
| Feb 20, 2026 | 59.74 | 59.74 | 58.48 | 58.48 | 58.48 | -3.47% | - |
| Feb 19, 2026 | 62.38 | 62.38 | 60.58 | 60.58 | 60.58 | -4.33% | - |
| Feb 18, 2026 | 63.68 | 63.68 | 63.32 | 63.32 | 63.32 | 0.86% | - |
| Feb 17, 2026 | 62.66 | 62.78 | 62.66 | 62.78 | 62.78 | -0.35% | - |
| Feb 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.48% | - |
| Feb 13, 2026 | 63.60 | 63.60 | 62.08 | 62.08 | 62.08 | -5.71% | - |
| Feb 12, 2026 | 61.54 | 72.80 | 61.54 | 65.84 | 65.84 | 9.73% | 1,900 |
| Feb 11, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | 1.28% | - |