Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 40.80
-0.20 (-0.49%)
At close: Feb 20, 2026
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.03 | 2.49% | - |
| Jan 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.04 | 1.01% | - |
| Jan 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | 0.51% | - |
| Jan 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | 1.54% | - |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.84 | -2.01% | - |
| Jan 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | -0.50% | - |
| Jan 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | - | - |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | 1.01% | - |
| Jan 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | 2.59% | - |
| Jan 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.44 | -0.52% | - |
| Jan 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | -1.52% | - |
| Dec 30, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | - | - |
| Dec 29, 2025 | 39.80 | 39.80 | 39.40 | 39.40 | 39.24 | -3.43% | 1 |
| Dec 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.64 | 1.49% | - |
| Dec 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.04 | -9.87% | - |
| Dec 19, 2025 | 43.60 | 44.60 | 43.60 | 44.60 | 44.42 | 5.69% | 1 |
| Dec 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.03 | - | - |
| Dec 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.03 | 0.48% | - |
| Dec 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | 0.96% | - |
| Dec 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.43 | 0.97% | - |
| Dec 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.03 | 0.49% | - |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.83 | 0.49% | - |
| Dec 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.64 | 1.49% | - |
| Dec 9, 2025 | 40.60 | 40.60 | 40.20 | 40.20 | 40.04 | -0.50% | 8 |
| Dec 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.24 | -0.49% | - |