Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 53.50
-2.50 (-4.46%)
Last updated: Aug 26, 2026, 8:05 AM CET
FRA:33W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Aug 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -7.83% | - |
| Aug 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Aug 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Aug 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.57% | - |
| Aug 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Aug 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | - | - |
| Aug 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.33 | -0.86% | - |
| Aug 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | -0.85% | - |
| Aug 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.32 | 0.86% | - |
| Jul 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | -0.85% | - |
| Jul 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.32 | 0.86% | - |
| Jul 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.83 | 3.57% | - |
| Jul 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.83 | 3.70% | - |
| Jul 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | 1.89% | - |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | 4.95% | - |
| Jul 23, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.35 | -2.88% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | 0.97% | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.35 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.35 | -2.83% | - |
| Jul 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.84 | 3.92% | - |
| Jul 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 2.00% | - |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | -0.99% | - |
| Jul 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | 10.75% | - |
| Jul 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | -8.06% | - |
| Jul 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 1.64% | - |
| Jul 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | -1.61% | - |
| Jul 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 6.90% | - |
| Jul 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.26 | -8.12% | - |
| Jul 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | - | - |
| Jul 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -2.88% | - |
| Jul 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | 8.79% | - |
| Jul 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | -8.08% | - |
| Jun 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.84 | 0.97% | - |
| Jun 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.35 | 10.04% | - |
| Jun 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.66 | -7.33% | - |
| Jun 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | 1.00% | - |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | 2.46% | - |
| Jun 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | - | - |
| Jun 22, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | -0.41% | - |
| Jun 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | 3.81% | - |
| Jun 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | - | - |
| Jun 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | 0.85% | - |