Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 8.16
+0.12 (1.49%)
At close: Dec 1, 2025
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.43% | - |
| Nov 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.04% | - |
| Nov 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.38% | - |
| Nov 25, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 5.08% | 120 |
| Nov 24, 2025 | 7.48 | 7.60 | 7.48 | 7.59 | 7.59 | 2.64% | 1,700 |
| Nov 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.61% | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.01% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.91% | - |
| Nov 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.01% | - |
| Nov 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.62% | - |
| Nov 14, 2025 | 7.46 | 7.46 | 7.32 | 7.32 | 7.32 | -4.38% | 50 |
| Nov 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Nov 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.33% | - |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.80% | - |
| Nov 10, 2025 | 7.60 | 7.87 | 7.60 | 7.87 | 7.87 | 0.83% | 100 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Nov 5, 2025 | 8.20 | 8.33 | 8.15 | 8.15 | 8.15 | -1.15% | 350 |
| Nov 4, 2025 | 8.39 | 8.39 | 8.24 | 8.24 | 8.24 | -6.26% | 100 |
| Nov 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6.67% | - |
| Oct 31, 2025 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | -1.79% | 120 |
| Oct 30, 2025 | 8.72 | 8.95 | 8.39 | 8.39 | 8.34 | -9.78% | 550 |
| Oct 29, 2025 | 9.49 | 9.57 | 9.30 | 9.30 | 9.24 | -3.58% | 915 |
| Oct 28, 2025 | 9.73 | 9.73 | 9.63 | 9.65 | 9.58 | -1.98% | 963 |
| Oct 27, 2025 | 9.38 | 9.87 | 9.38 | 9.84 | 9.78 | 8.31% | 1,228 |
| Oct 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.49% | - |
| Oct 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | -1.40% | - |
| Oct 22, 2025 | 9.15 | 9.27 | 9.15 | 9.26 | 9.20 | 1.81% | 625 |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.66% | - |
| Oct 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | -1.69% | - |
| Oct 17, 2025 | 9.38 | 9.38 | 9.19 | 9.19 | 9.13 | -3.62% | 198 |
| Oct 16, 2025 | 9.72 | 9.72 | 9.54 | 9.54 | 9.47 | -2.70% | 100 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 1.98% | - |
| Oct 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | -1.44% | - |
| Oct 13, 2025 | 9.62 | 9.75 | 9.62 | 9.75 | 9.69 | -1.71% | 1,500 |
| Oct 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | -0.50% | - |
| Oct 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | 1.12% | - |
| Oct 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | 0.56% | - |
| Oct 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | -2.92% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | -0.88% | - |
| Oct 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 1.90% | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 9.94 | -1.86% | 700 |
| Oct 1, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.12 | -1.16% | 1,200 |
| Sep 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | -0.10% | - |
| Sep 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | - | - |
| Sep 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | -2.82% | - |
| Sep 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 0.09% | 50 |
| Sep 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.54 | 0.86% | - |
| Sep 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.45 | -0.75% | - |
| Sep 22, 2025 | 10.73 | 10.73 | 10.60 | 10.60 | 10.53 | -1.76% | 300 |