Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 2.540
-0.020 (-0.78%)
At close: Mar 27, 2026
FRA:8XW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 26, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Mar 25, 2026 | 2.46 | 2.56 | 2.46 | 2.56 | 2.56 | 4.07% | - |
| Mar 24, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Mar 23, 2026 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Mar 20, 2026 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Mar 19, 2026 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Mar 18, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Mar 17, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | - |
| Mar 16, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Mar 13, 2026 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | 5.56% | - |
| Mar 12, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Mar 11, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Mar 10, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | - |
| Mar 9, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Mar 6, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Mar 5, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Mar 4, 2026 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 3.91% | - |
| Mar 3, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -5.19% | - |
| Mar 2, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | 780 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Feb 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 25, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | - |
| Feb 24, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | - |
| Feb 23, 2026 | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Feb 20, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | - |
| Feb 19, 2026 | 2.96 | 2.96 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Feb 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Feb 17, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | - |
| Feb 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Feb 13, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Feb 12, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | 2.82% | - |
| Feb 11, 2026 | 2.94 | 2.94 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Feb 10, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | - |
| Feb 9, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | - |
| Feb 6, 2026 | 2.84 | 3.04 | 2.84 | 2.86 | 2.86 | 0.70% | 3,470 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Feb 4, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | - |
| Feb 3, 2026 | 3.04 | 3.18 | 2.88 | 2.88 | 2.88 | -4.64% | 3,366 |
| Feb 2, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -5.03% | - |
| Jan 30, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 5.30% | 634 |
| Jan 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 28, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Jan 27, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jan 26, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 22, 2026 | 3.08 | 3.26 | 3.08 | 3.12 | 3.12 | 1.30% | 587 |
| Jan 21, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | - |
| Jan 20, 2026 | 3.12 | 3.30 | 3.02 | 3.02 | 3.02 | -3.21% | 982 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.12 | 3.12 | 3.12 | -4.29% | - |