Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 3.420
+0.060 (1.79%)
At close: Sep 18, 2026
FRA:8XW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.79% | - |
| Sep 17, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 7.55% | - |
| Sep 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | - | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.12 | -1.85% | - |
| Sep 14, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.18 | -1.82% | - |
| Sep 11, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.24 | 0.61% | - |
| Sep 10, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.22 | -1.80% | - |
| Sep 9, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.28 | -2.34% | - |
| Sep 8, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.36 | 1.18% | - |
| Sep 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | - | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | 1.81% | - |
| Sep 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -4.05% | - |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -3.89% | - |
| Sep 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | - | - |
| Aug 31, 2026 | 3.60 | 3.92 | 3.60 | 3.60 | 3.54 | - | 648 |
| Aug 28, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.54 | 1.12% | - |
| Aug 27, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.50 | 0.56% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -3.80% | - |
| Aug 25, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.62 | 2.79% | 1,400 |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | - | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.52 | -2.72% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 2.22% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -1.64% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | - | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.60 | -3.68% | - |
| Aug 14, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.73 | 0.53% | - |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | -2.07% | - |
| Aug 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 1.58% | - |
| Aug 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | - | - |
| Aug 10, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.73 | 1.06% | - |
| Aug 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.69 | -1.05% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | -1.04% | - |
| Aug 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | - | - |
| Aug 4, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.77 | 7.26% | - |
| Aug 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | - | - |
| Jul 31, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.52 | 3.47% | - |
| Jul 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -3.35% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -3.76% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | - | - |
| Jul 27, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.65 | 4.49% | 500 |
| Jul 24, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.50 | -1.66% | - |
| Jul 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 4.62% | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -1.14% | - |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | - | - |
| Jul 20, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.44 | -3.31% | - |
| Jul 17, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.56 | 3.43% | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 6.71% | - |
| Jul 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | - | - |
| Jul 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.20% | - |
| Jul 13, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.26 | 3.11% | - |