Bankwell Financial Group, Inc. (FRA:33W)
Germany · Delayed Price · Currency is EUR 47.20
-0.60 (-1.26%)
At close: Jun 12, 2026
FRA:33W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Jun 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Jun 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Jun 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Jun 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Jun 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Jun 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Jun 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Jun 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Jun 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| May 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| May 28, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| May 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| May 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| May 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| May 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| May 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| May 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| May 18, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| May 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.33% | - |
| May 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| May 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| May 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| May 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| May 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.36% | - |
| May 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.63 | 3.30% | - |
| May 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | -0.93% | - |
| May 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | -3.17% | - |
| May 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | -0.90% | - |
| Apr 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | -1.33% | - |
| Apr 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.02 | 3.20% | - |
| Apr 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.63 | 1.86% | - |
| Apr 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.83 | 0.47% | - |
| Apr 24, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | 1.90% | - |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.84 | -2.33% | - |
| Apr 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.83 | -4.02% | - |
| Apr 21, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | 0.45% | - |
| Apr 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.43 | 3.24% | - |
| Apr 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.03 | -2.70% | - |
| Apr 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.23 | 1.83% | - |
| Apr 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.43 | -1.80% | - |
| Apr 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.23 | -0.89% | - |
| Apr 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | -1.75% | - |
| Apr 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | 3.17% | - |
| Apr 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | 3.27% | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | -0.47% | - |
| Apr 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.83 | 0.47% | - |
| Apr 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.63 | 4.90% | - |
| Apr 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.64 | -0.97% | - |