Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 11.70
-0.20 (-1.68%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:8B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2.59% | - |
| Jun 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| May 29, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | - |
| May 28, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| May 27, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 5.26% | 10 |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| May 25, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | 100 |
| May 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| May 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| May 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| May 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 15, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| May 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| May 13, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| May 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| May 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 8, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 42 |
| May 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| May 6, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.00% | - |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| May 4, 2026 | 10.20 | 10.60 | 10.20 | 10.20 | 10.20 | -2.86% | 18 |
| Apr 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Apr 28, 2026 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | -1.82% | 6 |
| Apr 27, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3.77% | - |
| Apr 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Apr 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Apr 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Apr 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Apr 20, 2026 | 10.50 | 11.00 | 10.50 | 10.60 | 10.60 | - | 113 |
| Apr 17, 2026 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | -0.93% | 101 |
| Apr 16, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | - |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Apr 14, 2026 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | 4.85% | 704 |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 10, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Apr 9, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 4.08% | - |
| Apr 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Apr 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | 15 |
| Apr 1, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 2.08% | - |
| Mar 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.68% | - |
| Mar 30, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.07 | 2.54% | 21 |
| Mar 27, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.82 | 1.03% | - |
| Mar 26, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.72 | -1.52% | - |
| Mar 25, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.87 | -1.98% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 8.02% | 400 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | -2.09% | 250 |