Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 42.80
+0.80 (1.90%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:33W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | - | 1.90% | - |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Apr 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.02% | - |
| Apr 21, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Apr 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Apr 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Apr 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Apr 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Apr 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Apr 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Apr 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | - |
| Apr 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.27% | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Apr 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.90% | - |
| Apr 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Mar 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Mar 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Mar 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Mar 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Mar 25, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Mar 23, 2026 | 40.00 | 42.60 | 40.00 | 42.60 | 42.60 | 6.50% | 44 |
| Mar 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Mar 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Mar 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Mar 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Mar 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Mar 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Mar 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Mar 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Mar 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Mar 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.54% | - |
| Mar 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Feb 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Feb 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Feb 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| 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% | - |