Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 3.620
+0.040 (1.12%)
At close: Jul 31, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | - |
| 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% | - |
| Jul 1, 2025 | 3.46 | 3.70 | 3.46 | 3.54 | - | -3.80% | 414 |
| Jun 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 3.95% | - |
| Jun 27, 2025 | 3.42 | 3.54 | 3.42 | 3.54 | - | 3.51% | 1,035 |
| Jun 26, 2025 | 3.36 | 3.56 | 3.36 | 3.42 | - | 1.18% | - |
| Jun 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | - | 1,035 |
| Jun 24, 2025 | 3.14 | 3.52 | 3.14 | 3.38 | - | 6.29% | 1,035 |
| Jun 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 297 |
| Jun 20, 2025 | 3.34 | 3.34 | 3.18 | 3.18 | - | -0.63% | 297 |
| Jun 19, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | - | 1.27% | - |
| Jun 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | - |
| Jun 17, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | - | -5.39% | 297 |
| Jun 16, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | - | 1.21% | 310 |
| Jun 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.20% | 6,064 |
| Jun 12, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | 6,064 |
| Jun 11, 2025 | 3.38 | 3.38 | 3.34 | 3.34 | - | -1.18% | 6,064 |
| Jun 10, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | - | -1.17% | 6,064 |
| Jun 9, 2025 | 3.54 | 3.54 | 3.42 | 3.42 | - | - | - |
| Jun 6, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | - | 2.40% | 6,064 |
| Jun 5, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | - | 1.21% | 6,064 |
| Jun 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3.12% | 6,064 |
| Jun 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 6,064 |
| Jun 2, 2025 | 3.28 | 3.34 | 3.20 | 3.20 | - | -2.44% | 6,064 |
| May 30, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | - | 1.23% | 4,000 |
| May 29, 2025 | 3.40 | 3.40 | 3.24 | 3.24 | - | 0.62% | 4,000 |
| May 28, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | - | -1.83% | - |
| May 27, 2025 | 3.06 | 3.28 | 3.06 | 3.28 | - | -2.38% | - |
| May 26, 2025 | 3.06 | 3.36 | 3.06 | 3.36 | - | 9.80% | 4,000 |