Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 34.60
0.00 (0.00%)
At close: Oct 20, 2025
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | 1,600 |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | 1,600 |
| Oct 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.62% | 1,600 |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1,600 |
| Oct 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.46% | 1,600 |
| Oct 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | 1,600 |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 1,600 |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 1,600 |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | 1,600 |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 1,600 |
| Oct 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 1,600 |
| Oct 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,600 |
| Oct 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Oct 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Sep 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Sep 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Sep 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.30% | - |
| Sep 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 1,600 |
| Sep 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 1,600 |
| Sep 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | 1,600 |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 1,600 |
| Sep 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | 1,600 |
| Sep 16, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -2.07% | 1,600 |
| Sep 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | 1,600 |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 1,600 |
| Sep 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | 1,600 |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | 1,600 |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | 1,600 |
| Sep 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | 1,600 |
| Sep 5, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 2.81% | 1,600 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6.51% | - |
| Sep 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -6.11% | - |
| Aug 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 7.06% | - |
| Aug 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Aug 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Aug 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Aug 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Aug 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Aug 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |