Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 41.40
+0.20 (0.49%)
At close: Mar 27, 2026
FRA:33W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Mar 25, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Mar 23, 2026 | 40.00 | 42.60 | 40.00 | 42.60 | 42.60 | 6.50% | 44 |
| Mar 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Mar 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Mar 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Mar 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Mar 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Mar 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Mar 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Mar 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Mar 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Mar 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.54% | - |
| Mar 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Feb 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Feb 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Feb 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Feb 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Feb 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Feb 18, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 3.41% | 6 |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Feb 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.34% | - |
| Feb 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Feb 9, 2026 | 42.00 | 42.00 | 41.60 | 41.60 | 41.43 | -0.95% | - |
| Feb 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | -0.94% | - |
| Feb 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.23 | 1.92% | - |
| Feb 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.43 | 0.97% | - |
| Feb 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.03 | -0.48% | - |
| Feb 2, 2026 | 40.40 | 41.40 | 40.40 | 41.40 | 41.23 | 5.08% | 25 |
| Jan 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | 1.03% | - |
| Jan 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.84 | -1.52% | - |
| Jan 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | -0.50% | - |
| Jan 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | 3.65% | - |
| Jan 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.24 | -7.25% | - |
| Jan 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.23 | -0.96% | - |
| Jan 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.63 | 4.50% | - |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | 1.52% | - |
| Jan 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | -3.90% | - |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.83 | -0.49% | - |