Black Diamond Group Limited (FRA:8B8)
Germany · Delayed Price · Currency is EUR 11.10
+0.10 (0.91%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:8B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | - | -0.91% | - |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Aug 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Aug 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Aug 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 13, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 4.46% | - |
| Aug 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Aug 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 7, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | - |
| Aug 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 5, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 2.80% | - |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jul 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 30, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Jul 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Jul 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jul 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Jul 22, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Jul 21, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Jul 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jul 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jul 16, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 8.77% | 32 |
| Jul 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jul 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jul 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Jul 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jul 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jul 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jun 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.01% | - |
| Jun 29, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.77 | 4.42% | 795 |
| Jun 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | - | - |
| Jun 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | -1.74% | - |
| Jun 24, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.47 | 1.77% | - |
| Jun 23, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.27 | - | - |
| Jun 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | -0.88% | - |
| Jun 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | 1.79% | - |
| Jun 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.17 | -1.75% | - |