Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 8.85
-0.07 (-0.81%)
At close: Jan 2, 2026
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.57 | 0.58% | - |
| Dec 4, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.52 | 3.01% | - |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | -0.60% | - |
| Dec 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -1.76% | - |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | 1.19% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - | - |
| Nov 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | -1.18% | - |
| Nov 26, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.47 | 3.03% | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 1.23% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | -1.81% | - |
| Nov 21, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.27 | - | - |
| Nov 20, 2025 | 8.35 | 8.50 | 8.30 | 8.30 | 8.27 | 0.61% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | - | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | -1.20% | - |
| Nov 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -1.18% | - |
| Nov 14, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.42 | - | - |
| Nov 13, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.42 | 1.20% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - | - |
| Nov 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -2.91% | - |
| Nov 10, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.57 | 2.99% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | -3.47% | - |
| Nov 6, 2025 | 8.50 | 8.65 | 8.50 | 8.65 | 8.62 | -0.57% | - |
| Nov 5, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.67 | 0.58% | - |
| Nov 4, 2025 | 8.95 | 8.95 | 8.65 | 8.65 | 8.62 | -3.89% | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | - | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | -1.64% | - |
| Oct 30, 2025 | 9.05 | 9.20 | 9.05 | 9.15 | 9.12 | - | - |
| Oct 29, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.12 | 1.10% | - |
| Oct 28, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.02 | 2.26% | - |
| Oct 27, 2025 | 8.90 | 9.35 | 8.85 | 8.85 | 8.82 | -0.56% | 364 |