Bird Construction Inc. (FRA:6LT)
Germany · Delayed Price · Currency is EUR 16.00
-0.16 (-0.97%)
At close: Nov 28, 2025
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 27, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.16 | 1.89% | - |
| Nov 26, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.86 | 3.92% | - |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | 0.66% | - |
| Nov 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -1.30% | - |
| Nov 21, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.36 | - | - |
| Nov 20, 2025 | 15.80 | 16.20 | 15.40 | 15.40 | 15.36 | 1.32% | - |
| Nov 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 0.66% | - |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | -2.58% | - |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -1.27% | - |
| Nov 14, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.66 | - | - |
| Nov 13, 2025 | 16.80 | 16.80 | 15.70 | 15.70 | 15.66 | -5.99% | 100 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | - | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | -5.11% | - |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | 1.73% | - |
| Nov 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -5.46% | - |
| Nov 6, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.25 | -2.14% | - |
| Nov 5, 2025 | 17.80 | 18.70 | 17.80 | 18.70 | 18.65 | 5.06% | 2 |
| Nov 4, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.75 | -3.26% | - |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | - | - |
| Oct 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | -1.60% | - |
| Oct 30, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.61 | -0.53% | - |
| Oct 29, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.71 | 0.53% | - |
| Oct 28, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.61 | -1.58% | - |
| Oct 27, 2025 | 18.60 | 19.20 | 18.60 | 19.00 | 18.91 | 4.40% | - |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -1.09% | - |
| Oct 23, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.31 | 1.66% | - |
| Oct 22, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.01 | -1.09% | - |
| Oct 21, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.21 | 3.39% | 26 |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | -1.12% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | -1.10% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | -1.09% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | -0.54% | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - | - |
| Oct 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | -1.60% | - |
| Oct 10, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.61 | - | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | -0.53% | - |
| Oct 8, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.71 | -0.53% | - |
| Oct 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | 3.85% | - |
| Oct 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | - | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -0.55% | - |
| Oct 2, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.21 | 0.55% | - |
| Oct 1, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.11 | 1.68% | - |
| Sep 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | - | - |
| Sep 29, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.81 | - | - |
| Sep 26, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.77 | 2.87% | - |
| Sep 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -0.57% | - |
| Sep 24, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.37 | 1.16% | - |
| Sep 23, 2025 | 17.40 | 17.80 | 17.30 | 17.30 | 17.17 | - | - |