Bridgepoint Group plc (FRA:8XW)
Germany flag Germany · Delayed Price · Currency is EUR
3.220
0.00 (0.00%)
Last updated: Oct 21, 2025, 8:00 AM CET

Bridgepoint Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.263.303.263.303.301.23%300
Oct 21, 20253.223.443.223.263.261.24%300
Oct 20, 20253.203.223.203.223.220.63%377
Oct 17, 20253.303.303.203.203.20-3.03%377
Oct 16, 20253.363.563.303.303.30-1.79%377
Oct 15, 20253.363.363.363.363.360.60%500
Oct 14, 20253.343.343.343.343.34-0.60%500
Oct 13, 20253.383.383.363.363.36-0.59%500
Oct 10, 20253.563.703.383.383.38-5.06%500
Oct 9, 20253.463.563.463.563.562.89%375
Oct 8, 20253.423.683.423.463.461.17%375
Oct 7, 20253.463.463.423.423.42-1.16%-
Oct 6, 20253.503.503.463.463.46-1.14%-
Oct 3, 20253.343.623.343.503.504.79%439
Oct 2, 20253.343.343.343.343.34--
Oct 1, 20253.343.343.343.343.34--
Sep 30, 20253.363.363.343.343.34-0.60%-
Sep 29, 20253.303.363.303.363.361.82%-
Sep 26, 20253.363.363.303.303.30-1.79%-
Sep 25, 20253.323.363.323.363.36-2.89%-
Sep 24, 20253.463.463.463.463.46--
Sep 23, 20253.503.503.463.463.46-1.14%-
Sep 22, 20253.583.583.503.503.50-2.23%-
Sep 19, 20253.563.583.563.583.580.56%-
Sep 18, 20253.523.743.523.563.560.56%100
Sep 17, 20253.543.543.543.543.49--
Sep 16, 20253.703.703.543.543.49-4.32%-
Sep 15, 20253.683.703.683.703.640.54%-
Sep 12, 20253.723.723.683.683.62-1.60%-
Sep 11, 20253.623.743.623.743.682.75%-
Sep 10, 20253.643.643.643.643.59--
Sep 9, 20253.603.643.603.643.591.11%-
Sep 8, 20253.603.603.603.603.55-0.55%-
Sep 5, 20253.623.623.623.623.57--
Sep 4, 20253.603.623.603.623.570.56%-
Sep 3, 20253.563.603.563.603.551.12%-
Sep 2, 20253.743.743.563.563.51-4.81%-
Sep 1, 20253.723.743.723.743.68-3.11%-
Aug 29, 20253.863.983.863.863.80-94
Aug 28, 20253.863.863.863.863.80--
Aug 27, 20253.863.863.863.863.80--
Aug 26, 20253.763.863.763.863.802.66%-
Aug 25, 20253.764.003.763.763.70-10
Aug 22, 20253.723.763.723.763.701.08%-
Aug 21, 20253.723.723.723.723.66--
Aug 20, 20253.843.863.723.723.66-2.62%4,044
Aug 19, 20253.823.823.823.823.76--
Aug 18, 20253.763.823.763.823.761.60%-
Aug 15, 20253.763.763.763.763.70--
Aug 14, 20253.803.803.763.763.70-1.05%-