Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 36.80
+0.60 (1.66%)
At close: Sep 9, 2025
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1.66% | - |
| Sep 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -1.09% | 1,600 |
| Sep 5, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | - | 2.81% | 1,600 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |
| Sep 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.11% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 6.51% | - |
| Sep 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -6.11% | - |
| Aug 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -1.10% | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Aug 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 7.06% | - |
| Aug 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1.19% | - |
| Aug 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 2.44% | - |
| Aug 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | - | - |
| Aug 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 0.61% | - |
| Aug 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | - |
| Aug 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1.23% | - |
| Aug 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -2.41% | - |
| Aug 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -0.60% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | 1.21% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2.48% | - |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | 0.63% | - |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1.27% | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.86% | - |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Aug 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -1.83% | - |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 3.14% | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -3.64% | - |
| Aug 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3.13% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.62% | - |
| Jul 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -1.23% | - |
| Jul 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 9.40% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.68% | - |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -1.33% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.96% | - |
| Jul 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | - |
| Jul 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -1.29% | - |
| Jul 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 0.65% | - |
| Jul 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 2.67% | - |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -3.23% | - |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2.65% | - |
| Jul 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Jul 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | - |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -1.32% | - |
| Jul 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.65% | - |
| Jul 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 2.00% | - |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.66% | - |
| Jul 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.72% | - |
| Jul 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 0.68% | - |
| Jul 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1.39% | - |