Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 4.480
+0.040 (0.90%)
At close: Oct 23, 2026
FRA:8XW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 0.90% | - |
| Oct 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.34% | - |
| Oct 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.44% | - |
| Oct 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | - | - |
| Oct 19, 2026 | 4.58 | 4.74 | 4.54 | 4.54 | 4.48 | -0.87% | 435 |
| Oct 16, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.52 | 4.09% | - |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -3.93% | - |
| Oct 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -5.37% | - |
| Oct 13, 2026 | 4.66 | 4.96 | 4.66 | 4.84 | 4.78 | - | 4,080 |
| Oct 12, 2026 | 5.05 | 5.15 | 4.84 | 4.84 | 4.78 | -1.22% | 6,000 |
| Oct 9, 2026 | 4.30 | 4.90 | 4.30 | 4.90 | 4.84 | 18.93% | 282 |
| Oct 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -4.19% | - |
| Oct 7, 2026 | 4.28 | 4.52 | 4.28 | 4.30 | 4.24 | 1.42% | 1,500 |
| Oct 6, 2026 | 3.74 | 4.24 | 3.74 | 4.24 | 4.18 | 13.37% | 20 |
| Oct 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 0.54% | - |
| Oct 2, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.67 | -1.06% | - |
| Oct 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -1.05% | - |
| Sep 30, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.75 | 7.34% | 1,885 |
| Sep 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | - | - |
| Sep 28, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.49 | 5.99% | - |
| Sep 25, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.30 | 0.60% | - |
| Sep 24, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.28 | -3.49% | - |
| Sep 23, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.39 | -1.15% | - |
| Sep 22, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.43 | 0.58% | - |
| Sep 21, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.41 | 1.17% | - |
| Sep 18, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.38 | 1.79% | - |
| Sep 17, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.32 | 7.55% | - |
| Sep 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | - | - |
| Sep 15, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.08 | -1.85% | - |
| Sep 14, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.14 | -1.82% | - |
| Sep 11, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.20 | 0.61% | - |
| Sep 10, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.18 | -1.80% | - |
| Sep 9, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.24 | -2.34% | - |
| Sep 8, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.32 | 1.18% | - |
| Sep 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | - | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | 1.81% | - |
| Sep 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | -4.05% | - |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.35 | -3.89% | - |
| Sep 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - | - |
| Aug 31, 2026 | 3.60 | 3.92 | 3.60 | 3.60 | 3.49 | - | 648 |
| Aug 28, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.49 | 1.12% | - |
| Aug 27, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.45 | 0.56% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | -3.80% | - |
| Aug 25, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.57 | 2.79% | 1,400 |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.47 | -2.72% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 2.22% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -1.64% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | - | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.55 | -3.68% | - |