Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: Nov 28, 2025
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 26, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 3.03% | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Nov 21, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | - | - |
| Nov 20, 2025 | 8.35 | 8.50 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Nov 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Nov 14, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | - | - |
| Nov 13, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 1.20% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Nov 10, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.99% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Nov 6, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | -0.57% | - |
| Nov 5, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 0.58% | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Oct 30, 2025 | 9.05 | 9.20 | 9.05 | 9.15 | 9.15 | - | - |
| Oct 29, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 1.10% | - |
| Oct 28, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 2.26% | - |
| Oct 27, 2025 | 8.90 | 9.35 | 8.85 | 8.85 | 8.85 | -0.56% | 364 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 23, 2025 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.70% | - |
| Oct 22, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | -2.22% | - |
| Oct 21, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 3.45% | 100 |
| Oct 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | - |
| Oct 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Oct 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Oct 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 10, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 0.56% | - |
| Oct 9, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 0.57% | - |
| Oct 8, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 4.14% | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Oct 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Oct 2, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -3.37% | - |
| Oct 1, 2025 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 7.88% | 150 |
| Sep 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Sep 26, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.73 | 1.16% | - |
| Sep 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | -1.14% | - |
| Sep 24, 2025 | 8.35 | 8.75 | 8.35 | 8.75 | 8.73 | 3.55% | - |
| Sep 23, 2025 | 8.05 | 8.45 | 8.05 | 8.45 | 8.43 | 13.42% | - |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.43 | -1.32% | - |