Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 10.60
+0.20 (1.92%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:8B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.95% | - |
| 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 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.52 | -1.04% | - |
| Mar 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -3.50% | - |
| Mar 18, 2026 | 9.75 | 10.40 | 9.75 | 10.00 | 9.97 | - | 250 |
| Mar 17, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.97 | 1.01% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | -1.98% | - |
| Mar 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -0.98% | - |
| Mar 12, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.17 | 4.08% | - |
| Mar 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | -4.85% | - |
| Mar 10, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.27 | 0.98% | 267 |
| Mar 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.97% | - |
| Mar 6, 2026 | 10.30 | 11.30 | 10.30 | 10.30 | 10.27 | -0.96% | 500 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -3.70% | - |
| Mar 4, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.77 | 3.85% | 430 |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 1.96% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.17 | -7.27% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 2.80% | - |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - | - |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | 1.90% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.94% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 0.95% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 0.96% | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 1.96% | - |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -3.77% | - |
| Feb 17, 2026 | 9.95 | 10.60 | 9.95 | 10.60 | 10.57 | -0.93% | 144 |
| Feb 16, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.67 | 8.08% | 500 |
| Feb 13, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.87 | -1.98% | - |
| Feb 12, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.07 | 1.00% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.50% | - |