Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 9.85
+0.10 (1.03%)
At close: Mar 27, 2026
FRA:8B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.03% | - |
| Mar 26, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Mar 25, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -1.98% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.02% | 400 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | 250 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Mar 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Mar 18, 2026 | 9.75 | 10.40 | 9.75 | 10.00 | 10.00 | - | 250 |
| Mar 17, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Mar 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 12, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 4.08% | - |
| Mar 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Mar 10, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | 267 |
| Mar 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 6, 2026 | 10.30 | 11.30 | 10.30 | 10.30 | 10.30 | -0.96% | 500 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Mar 4, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 430 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -7.27% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Feb 17, 2026 | 9.95 | 10.60 | 9.95 | 10.60 | 10.60 | -0.93% | 144 |
| Feb 16, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 8.08% | 500 |
| Feb 13, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | -1.98% | - |
| Feb 12, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Feb 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Feb 9, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 4.00% | 286 |
| Feb 6, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | - |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Feb 3, 2026 | 9.75 | 10.70 | 9.75 | 10.70 | 10.70 | 5.94% | 775 |
| Feb 2, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | - |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jan 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Jan 27, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | -0.96% | 4 |
| Jan 26, 2026 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 4.52% | 37 |
| Jan 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Jan 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Jan 20, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 1.98% | 106 |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.66% | - |