Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 2.840
0.00 (0.00%)
At close: Feb 20, 2026
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | - |
| Jan 15, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | - |
| Jan 14, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jan 13, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 12, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jan 9, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | - |
| Jan 8, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jan 7, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jan 6, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | - |
| Jan 5, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 4.58% | - |
| Jan 2, 2026 | 3.10 | 3.40 | 3.06 | 3.06 | 3.06 | -6.13% | 100 |
| Dec 30, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 4.49% | - |
| Dec 29, 2025 | 3.12 | 3.34 | 3.12 | 3.12 | 3.12 | - | 53 |
| Dec 23, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Dec 22, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | - |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Dec 18, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | - |
| Dec 17, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 15, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | - | - |
| Dec 12, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -1.27% | - |
| Dec 11, 2025 | 3.06 | 3.16 | 3.02 | 3.14 | 3.14 | 2.61% | 7,500 |
| Dec 10, 2025 | 3.08 | 3.34 | 3.06 | 3.06 | 3.06 | -0.65% | 7,500 |
| Dec 9, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Dec 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |