Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 38.20
-0.60 (-1.55%)
At close: Sep 30, 2025
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 1,600 |
| Sep 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | 1,600 |
| Sep 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.30% | 1,600 |
| Sep 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | 1,600 |
| 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% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.43 | -1.86% | - |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.03 | - | - |
| Aug 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.03 | -1.83% | - |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.62 | 3.14% | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.63 | -3.64% | - |
| Aug 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.82 | 3.13% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | -0.62% | - |
| Jul 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.03 | -1.23% | - |
| Jul 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | 9.40% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.64 | 0.68% | - |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.44 | -1.33% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | -1.96% | - |
| Jul 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.44 | - | - |
| Jul 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.44 | - | - |