Bain Capital Specialty Finance, Inc. (FRA:618)
Germany · Delayed Price · Currency is EUR 9.86
+0.10 (0.98%)
At close: Sep 11, 2026
FRA:618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.58 | 9.86 | 9.58 | 9.86 | 9.86 | 0.98% | 1,500 |
| Sep 10, 2026 | 9.67 | 9.76 | 9.67 | 9.76 | 9.76 | -0.56% | - |
| Sep 9, 2026 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | -1.59% | - |
| Sep 8, 2026 | 9.92 | 9.98 | 9.92 | 9.98 | 9.98 | 0.66% | - |
| Sep 7, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.71% | - |
| Sep 4, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.12% | - |
| Sep 3, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | -1.23% | - |
| Sep 2, 2026 | 10.03 | 10.10 | 10.02 | 10.10 | 10.10 | -0.16% | - |
| Sep 1, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.32% | - |
| Aug 31, 2026 | 10.04 | 10.08 | 10.03 | 10.08 | 10.08 | 0.40% | - |
| Aug 28, 2026 | 9.96 | 10.04 | 9.96 | 10.04 | 10.04 | 0.45% | - |
| Aug 27, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -1.51% | - |
| Aug 26, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -0.04% | - |
| Aug 25, 2026 | 10.14 | 10.15 | 10.13 | 10.15 | 10.15 | 0.28% | - |
| Aug 24, 2026 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.76% | - |
| Aug 21, 2026 | 10.09 | 10.09 | 10.05 | 10.05 | 10.05 | -0.63% | - |
| Aug 20, 2026 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.58% | - |
| Aug 19, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.04% | - |
| Aug 18, 2026 | 10.16 | 10.90 | 10.16 | 10.16 | 10.16 | -3.13% | 1 |
| Aug 17, 2026 | 10.55 | 10.55 | 10.49 | 10.49 | 10.49 | -2.24% | - |
| Aug 14, 2026 | 10.69 | 10.73 | 10.69 | 10.73 | 10.73 | -0.09% | - |
| Aug 13, 2026 | 10.71 | 10.74 | 10.70 | 10.74 | 10.74 | -1.90% | 1 |
| Aug 12, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 0.96% | 1 |
| Aug 11, 2026 | 10.94 | 10.95 | 10.84 | 10.84 | 10.84 | -2.18% | - |
| Aug 10, 2026 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | 1.61% | - |
| Aug 7, 2026 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | 3.51% | - |
| Aug 6, 2026 | 10.71 | 10.71 | 10.54 | 10.54 | 10.54 | -1.13% | - |
| Aug 5, 2026 | 10.93 | 10.94 | 10.66 | 10.66 | 10.66 | -0.37% | - |
| Aug 4, 2026 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 0.64% | - |
| Aug 3, 2026 | 10.50 | 10.63 | 10.50 | 10.63 | 10.63 | -0.75% | - |
| Jul 31, 2026 | 10.57 | 10.71 | 10.57 | 10.71 | 10.71 | -1.38% | - |
| Jul 30, 2026 | 10.79 | 10.86 | 10.79 | 10.86 | 10.86 | -2.46% | - |
| Jul 29, 2026 | 10.99 | 11.13 | 10.98 | 11.13 | 11.13 | 2.66% | - |
| Jul 28, 2026 | 10.78 | 10.85 | 10.78 | 10.85 | 10.85 | 3.57% | - |
| Jul 27, 2026 | 10.56 | 10.57 | 10.47 | 10.47 | 10.47 | -2.08% | - |
| Jul 24, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | -0.80% | - |
| Jul 23, 2026 | 10.73 | 10.78 | 10.73 | 10.78 | 10.78 | -1.91% | - |
| Jul 22, 2026 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 0.59% | - |
| Jul 21, 2026 | 10.81 | 10.93 | 10.81 | 10.93 | 10.93 | -0.16% | - |
| Jul 20, 2026 | 10.82 | 10.94 | 10.81 | 10.94 | 10.94 | -0.80% | - |
| Jul 17, 2026 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | 3.49% | - |
| Jul 16, 2026 | 10.92 | 10.92 | 10.66 | 10.66 | 10.66 | -0.24% | - |
| Jul 15, 2026 | 10.91 | 10.92 | 10.69 | 10.69 | 10.69 | 0.04% | - |
| Jul 14, 2026 | 10.86 | 10.86 | 10.68 | 10.68 | 10.68 | -0.78% | - |
| Jul 13, 2026 | 10.99 | 10.99 | 10.77 | 10.77 | 10.77 | 0.65% | - |
| Jul 10, 2026 | 10.69 | 10.70 | 10.69 | 10.70 | 10.70 | -1.05% | - |
| Jul 9, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.13% | - |
| Jul 8, 2026 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -0.04% | - |
| Jul 7, 2026 | 10.74 | 10.80 | 10.74 | 10.80 | 10.80 | -1.06% | - |
| Jul 6, 2026 | 10.79 | 10.92 | 10.79 | 10.92 | 10.92 | 0.68% | - |