BrightSpire Capital, Inc. (FRA:41W0)
Germany · Delayed Price · Currency is EUR 4.060
-0.040 (-0.98%)
Last updated: Aug 26, 2026, 7:40 PM CET
FRA:41W0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.49% | - |
| Aug 25, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Aug 24, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | - |
| Aug 21, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | - | - |
| Aug 20, 2026 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | -0.48% | - |
| Aug 19, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | 4.14 | 0.49% | - |
| Aug 18, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | - | - |
| Aug 17, 2026 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Aug 14, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | - | - |
| Aug 13, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 0.47% | - |
| Aug 12, 2026 | 4.18 | 4.26 | 4.18 | 4.24 | 4.24 | 0.47% | - |
| Aug 11, 2026 | 4.14 | 4.24 | 4.14 | 4.22 | 4.22 | - | - |
| Aug 10, 2026 | 4.32 | 4.34 | 4.20 | 4.22 | 4.22 | -3.21% | - |
| Aug 7, 2026 | 4.28 | 4.40 | 4.28 | 4.36 | 4.36 | 0.93% | - |
| Aug 6, 2026 | 4.22 | 4.32 | 4.14 | 4.32 | 4.32 | 0.93% | - |
| Aug 5, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | - |
| Aug 4, 2026 | 4.34 | 4.36 | 4.26 | 4.26 | 4.26 | -2.74% | - |
| Aug 3, 2026 | 4.24 | 4.40 | 4.24 | 4.38 | 4.38 | 2.34% | - |
| Jul 31, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | - | - |
| Jul 30, 2026 | 4.24 | 4.36 | 4.24 | 4.28 | 4.28 | -0.47% | - |
| Jul 29, 2026 | 4.48 | 4.48 | 4.26 | 4.30 | 4.30 | -5.29% | - |
| Jul 28, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | - | - |
| Jul 27, 2026 | 4.46 | 4.58 | 4.46 | 4.54 | 4.54 | -0.44% | - |
| Jul 24, 2026 | 4.46 | 4.58 | 4.46 | 4.56 | 4.56 | 2.24% | - |
| Jul 23, 2026 | 4.56 | 4.60 | 4.46 | 4.46 | 4.46 | -3.46% | - |
| Jul 22, 2026 | 4.62 | 4.68 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jul 21, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 1.74% | - |
| Jul 20, 2026 | 4.68 | 4.74 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Jul 17, 2026 | 4.72 | 4.78 | 4.72 | 4.74 | 4.74 | -0.84% | - |
| Jul 16, 2026 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | 2.58% | - |
| Jul 15, 2026 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | 0.43% | - |
| Jul 14, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 1.75% | - |
| Jul 13, 2026 | 4.58 | 4.64 | 4.52 | 4.56 | 4.56 | -1.30% | - |
| Jul 10, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | - |
| Jul 9, 2026 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | - | - |
| Jul 8, 2026 | 4.58 | 4.68 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jul 7, 2026 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | - |
| Jul 6, 2026 | 4.64 | 4.94 | 4.64 | 4.64 | 4.64 | 0.43% | 123 |
| Jul 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jul 2, 2026 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Jul 1, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.42% | - |
| Jun 30, 2026 | 4.70 | 4.72 | 4.60 | 4.72 | 4.72 | 3.51% | - |
| Jun 29, 2026 | 4.74 | 4.78 | 4.70 | 4.70 | 4.56 | -1.26% | - |
| Jun 26, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.62 | - | - |
| Jun 25, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.62 | -0.83% | - |
| Jun 24, 2026 | 4.78 | 4.86 | 4.78 | 4.80 | 4.66 | -0.41% | - |
| Jun 23, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.68 | 1.69% | - |
| Jun 22, 2026 | 4.72 | 4.76 | 4.72 | 4.74 | 4.60 | 0.85% | - |
| Jun 19, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.56 | -1.26% | - |
| Jun 18, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.62 | 2.15% | - |