Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 42.20
+0.20 (0.48%)
At close: Dec 17, 2025
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | 5.69% | 1 |
| Dec 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Dec 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Dec 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Dec 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Dec 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Dec 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Dec 9, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -0.50% | 8 |
| Dec 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Dec 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Dec 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Dec 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Dec 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Nov 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Nov 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Nov 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Nov 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Nov 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Nov 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | -0.53% | - |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | 1.08% | - |
| Nov 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Nov 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Nov 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Oct 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | -1.07% | - |
| Oct 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | -1.06% | - |
| Oct 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.62 | - | - |
| Oct 27, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.62 | 1.07% | - |
| Oct 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | - | - |
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | 2.19% | - |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | 1.10% | - |
| Oct 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | 4.62% | - |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | - | - |
| Oct 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | -5.46% | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | -1.08% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | 2.78% | - |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | 1.12% | - |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | -2.73% | - |