Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | - | 1.11% | 47 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.55% | 47 |
| Sep 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | 47 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | - | 0.56% | 47 |
| Sep 3, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | - | 1.12% | 47 |
| Sep 2, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | - | -4.81% | 47 |
| Sep 1, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | - | -3.11% | 47 |
| Aug 29, 2025 | 3.86 | 3.98 | 3.86 | 3.86 | - | - | 47 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | - |
| Aug 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | 5 |
| Aug 26, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | - | 2.66% | - |
| Aug 25, 2025 | 3.76 | 4.00 | 3.76 | 3.76 | - | - | 5 |
| Aug 22, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | - | 1.08% | 2,022 |
| Aug 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 1,097 |
| Aug 20, 2025 | 3.84 | 3.86 | 3.72 | 3.72 | - | -2.62% | 2,022 |
| Aug 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | 1,097 |
| Aug 18, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | - | 1.60% | 1,097 |
| Aug 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 1,097 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | - | -1.05% | 1,097 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | 0.53% | 1,097 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | - | -0.53% | - |
| Aug 11, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | 0.53% | - |
| Aug 8, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | - | 1.07% | 1,097 |
| Aug 7, 2025 | 3.64 | 3.74 | 3.64 | 3.74 | - | 2.75% | 1,097 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | - | -1.09% | 1,097 |
| Aug 5, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | - | 2.79% | 1,097 |
| Aug 4, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | - | -1.10% | - |
| Aug 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | 1,097 |
| Jul 31, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | - | 1.12% | - |
| Jul 30, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | - | 3.47% | 1,097 |
| Jul 29, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | - | -2.81% | 1,097 |
| Jul 28, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | - | 0.56% | 1,097 |
| Jul 25, 2025 | 3.52 | 3.70 | 3.52 | 3.54 | - | 0.57% | 1,097 |
| Jul 24, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | - | -1.12% | - |
| Jul 23, 2025 | 3.48 | 3.68 | 3.48 | 3.56 | - | 2.30% | 1,097 |
| Jul 22, 2025 | 3.58 | 3.68 | 3.48 | 3.48 | - | -2.79% | 1,097 |
| Jul 21, 2025 | 3.76 | 3.76 | 3.58 | 3.58 | - | -8.67% | 1,097 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | 1,097 |
| Jul 17, 2025 | 3.82 | 4.10 | 3.82 | 3.92 | - | 2.62% | 1,097 |
| Jul 16, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | - | 3.24% | 414 |
| Jul 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 414 |
| Jul 14, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | - | -1.60% | 414 |
| Jul 11, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | - | -0.53% | 414 |
| Jul 10, 2025 | 3.58 | 3.78 | 3.58 | 3.78 | - | 5.59% | 414 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 0.56% | - |
| Jul 8, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | - | -1.11% | 414 |
| Jul 7, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | - | 0.56% | 414 |
| Jul 4, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | 0.56% | 414 |
| Jul 3, 2025 | 3.44 | 3.56 | 3.44 | 3.56 | - | 3.49% | - |
| Jul 2, 2025 | 3.54 | 3.54 | 3.44 | 3.44 | - | -2.82% | - |