Blue Foundry Bancorp (FRA:5P8)
Germany · Delayed Price · Currency is EUR 9.75
+0.10 (1.04%)
Last updated: Nov 28, 2025, 9:59 AM CET
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Nov 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Nov 27, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Nov 26, 2025 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Nov 25, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Nov 24, 2025 | 6.80 | 9.50 | 6.80 | 9.50 | 9.50 | 52.00% | 14 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Nov 20, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 14, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 13, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | - | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | 11.76% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 5.95 | 5.95 | 5.95 | -13.14% | - |
| Nov 10, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 6.20% | - |
| Nov 7, 2025 | 6.90 | 6.90 | 6.45 | 6.45 | 6.45 | 8.40% | - |
| Nov 6, 2025 | 7.05 | 7.05 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 5, 2025 | 6.95 | 6.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 4, 2025 | 7.05 | 7.05 | 5.95 | 5.95 | 5.95 | -13.14% | - |
| Nov 3, 2025 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 30, 2025 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | 0.70% | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.05 | 7.10 | 7.10 | -1.39% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 6.95 | 7.20 | 7.20 | 0.70% | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.05 | 7.15 | 7.15 | 2.88% | - |
| Oct 24, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Oct 23, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 21, 2025 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 20, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 17, 2025 | 7.25 | 7.25 | 6.80 | 6.80 | 6.80 | -6.21% | - |
| Oct 16, 2025 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Oct 15, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | 5.67% | - |
| Oct 14, 2025 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 10, 2025 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 8, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 7, 2025 | 7.50 | 7.55 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 6, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Oct 3, 2025 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 2, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 1, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Sep 29, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 26, 2025 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 23, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | 3.45% | - |