Bankwell Financial Group, Inc. (FRA:33W)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202537.4037.4037.4037.4037.402.19%1,600
Oct 22, 202536.6036.6036.6036.6036.601.10%1,600
Oct 21, 202536.2036.2036.2036.2036.204.62%1,600
Oct 20, 202534.6034.6034.6034.6034.60-1,600
Oct 17, 202534.6034.6034.6034.6034.60-5.46%1,600
Oct 16, 202536.6036.6036.6036.6036.60-1.08%1,600
Oct 15, 202537.0037.0037.0037.0037.002.78%1,600
Oct 14, 202536.0036.0036.0036.0036.001.12%1,600
Oct 13, 202535.6035.6035.6035.6035.60-2.73%1,600
Oct 10, 202536.6036.6036.6036.6036.60-0.54%1,600
Oct 9, 202536.8036.8036.8036.8036.80-0.54%1,600
Oct 8, 202537.0037.0037.0037.0037.00-1,600
Oct 7, 202537.0037.0037.0037.0037.000.54%-
Oct 6, 202536.8036.8036.8036.8036.800.55%-
Oct 3, 202536.6036.6036.6036.6036.60-0.54%-
Oct 2, 202536.8036.8036.8036.8036.80-1.60%-
Oct 1, 202537.4037.4037.4037.4037.40-2.09%-
Sep 30, 202538.2038.2038.2038.2038.20-1.55%-
Sep 29, 202538.8038.8038.8038.8038.800.52%-
Sep 26, 202538.6038.6038.6038.6038.60-0.52%-
Sep 25, 202538.8038.8038.8038.8038.804.30%-
Sep 24, 202537.2037.2037.2037.2037.20-3.12%-
Sep 23, 202538.4038.4038.4038.4038.40-0.52%1,600
Sep 22, 202538.6038.6038.6038.6038.60-1,600
Sep 19, 202538.6038.6038.6038.6038.604.32%1,600
Sep 18, 202537.0037.0037.0037.0037.00-0.54%1,600
Sep 17, 202537.2037.2037.2037.2037.20-1.59%1,600
Sep 16, 202538.0038.0037.8037.8037.80-2.07%1,600
Sep 15, 202538.6038.6038.6038.6038.601.58%1,600
Sep 12, 202538.0038.0038.0038.0038.000.53%1,600
Sep 11, 202537.8037.8037.8037.8037.801.61%1,600
Sep 10, 202537.2037.2037.2037.2037.201.09%1,600
Sep 9, 202536.8036.8036.8036.8036.801.66%1,600
Sep 8, 202536.2036.2036.2036.2036.20-1.09%1,600
Sep 5, 202536.2036.6036.2036.6036.602.81%1,600
Sep 4, 202535.6035.6035.6035.6035.60--
Sep 3, 202535.6035.6035.6035.6035.60-1.11%-
Sep 2, 202536.0036.0036.0036.0036.006.51%-
Sep 1, 202533.8033.8033.8033.8033.80-6.11%-
Aug 29, 202536.0036.0036.0036.0036.00-1.10%-
Aug 28, 202536.4036.4036.4036.4036.40--
Aug 27, 202536.4036.4036.4036.4036.407.06%-
Aug 26, 202534.0034.0034.0034.0034.001.19%-
Aug 25, 202533.6033.6033.6033.6033.602.44%-
Aug 22, 202532.8032.8032.8032.8032.80--
Aug 21, 202532.8032.8032.8032.8032.800.61%-
Aug 20, 202532.6032.6032.6032.6032.60-0.61%-
Aug 19, 202532.8032.8032.8032.8032.801.23%-
Aug 18, 202532.4032.4032.4032.4032.40-2.41%-
Aug 15, 202533.2033.2033.2033.2033.20-0.60%-