Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
At close: Feb 20, 2026
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jan 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| Jan 13, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 4.12% | 20 |
| Jan 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Jan 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Jan 7, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -2.55% | - |
| Jan 6, 2026 | 9.05 | 9.80 | 9.05 | 9.80 | 9.80 | 9.50% | - |
| Jan 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jan 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | -4.28% | - |
| Dec 29, 2025 | 9.05 | 9.35 | 9.05 | 9.35 | 9.32 | -1.06% | 5 |
| Dec 23, 2025 | 8.95 | 9.45 | 8.95 | 9.45 | 9.42 | 3.28% | 6 |
| Dec 22, 2025 | 8.65 | 9.15 | 8.65 | 9.15 | 9.12 | 7.02% | 1 |
| Dec 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | 0.59% | - |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | - | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | -1.16% | - |
| Dec 16, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.57 | 0.58% | - |
| Dec 15, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.52 | - | 1,976 |
| Dec 12, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.52 | -0.58% | - |
| Dec 11, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.57 | 0.58% | - |
| Dec 10, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.52 | 1.18% | - |
| Dec 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 0.60% | - |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | -2.33% | - |