BrightSpire Capital, Inc. (FRA:41W0)
Germany · Delayed Price · Currency is EUR 3.220
+0.040 (1.26%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:41W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | 1.26% | 100 |
| Oct 22, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 0.63% | - |
| Oct 21, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | - |
| Oct 20, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 19, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -3.09% | - |
| Oct 16, 2026 | 3.30 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | - |
| Oct 15, 2026 | 3.22 | 3.36 | 3.22 | 3.32 | 3.32 | 1.84% | - |
| Oct 14, 2026 | 3.28 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Oct 13, 2026 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | - |
| Oct 12, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | - |
| Oct 9, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -1.76% | - |
| Oct 8, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | - |
| Oct 7, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | 1.22% | - |
| Oct 6, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 5, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | - |
| Oct 2, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Oct 1, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | - | - |
| Sep 30, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.54% | - |
| Sep 29, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.36 | -0.57% | - |
| Sep 28, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.38 | -1.12% | - |
| Sep 25, 2026 | 3.50 | 3.56 | 3.48 | 3.56 | 3.42 | 1.71% | - |
| Sep 24, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.36 | -1.13% | - |
| Sep 23, 2026 | 3.66 | 3.66 | 3.48 | 3.54 | 3.40 | -3.28% | - |
| Sep 22, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.51 | 1.67% | 100 |
| Sep 21, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.45 | 2.27% | - |
| Sep 18, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.38 | -1.68% | - |
| Sep 17, 2026 | 3.64 | 3.70 | 3.58 | 3.58 | 3.43 | -2.19% | - |
| Sep 16, 2026 | 3.74 | 3.78 | 3.66 | 3.66 | 3.51 | -2.66% | - |
| Sep 15, 2026 | 3.74 | 3.82 | 3.74 | 3.76 | 3.61 | -0.53% | - |
| Sep 14, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.63 | 0.53% | - |
| Sep 11, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.61 | -1.05% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.65 | -1.55% | - |
| Sep 9, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.70 | -1.53% | - |
| Sep 8, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.76 | 0.51% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.74 | -2.01% | - |
| Sep 4, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.82 | 1.02% | - |
| Sep 3, 2026 | 3.94 | 4.02 | 3.92 | 3.94 | 3.78 | -0.51% | - |
| Sep 2, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.80 | 0.51% | - |
| Sep 1, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.78 | -1.99% | - |
| Aug 31, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 3.86 | -0.50% | - |
| Aug 28, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 3.88 | - | - |
| Aug 27, 2026 | 4.00 | 4.06 | 4.00 | 4.04 | 3.88 | -0.49% | - |
| Aug 26, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 3.90 | -0.98% | - |
| Aug 25, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 3.93 | -0.97% | - |
| Aug 24, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 3.97 | 0.49% | - |
| Aug 21, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 3.95 | - | - |
| Aug 20, 2026 | 4.10 | 4.12 | 4.04 | 4.12 | 3.95 | -0.48% | - |
| Aug 19, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | 3.97 | 0.49% | - |
| Aug 18, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 3.95 | - | - |
| Aug 17, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 3.95 | -3.29% | - |