Bridgepoint Group plc (FRA:8XW)
Germany · Delayed Price · Currency is EUR 3.540
-0.140 (-3.80%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:8XW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | - | -3.80% | - |
| Aug 25, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.79% | 1,400 |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 17, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Aug 14, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | - |
| Aug 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Aug 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 10, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Aug 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Aug 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 4, 2026 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 7.26% | - |
| Aug 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 31, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 3.47% | - |
| Jul 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 27, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 4.49% | 500 |
| Jul 24, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -1.66% | - |
| Jul 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 20, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jul 17, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 3.43% | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.71% | - |
| Jul 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jul 13, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | - |
| Jul 10, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 3.87% | - |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 8, 2026 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | -7.74% | - |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Jul 6, 2026 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 6.75% | - |
| Jul 3, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 6.54% | - |
| Jul 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5.52% | - |
| Jul 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Jun 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 29, 2026 | 2.58 | 3.00 | 2.58 | 3.00 | 3.00 | 16.28% | - |
| Jun 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jun 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Jun 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Jun 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 22, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jun 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 18, 2026 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -4.96% | - |