Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 3.718
-3.092 (-45.40%)
At close: Mar 27, 2026
FRA:9BFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.71 | 6.71 | 3.72 | 3.72 | 3.72 | -45.40% | 7,800 |
| Mar 26, 2026 | 6.59 | 6.81 | 6.59 | 6.81 | 6.81 | 3.97% | 876 |
| Mar 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.83% | - |
| Mar 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.84% | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.35% | 150 |
| Mar 20, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.33% | - |
| Mar 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.21% | - |
| Mar 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.72% | - |
| Mar 17, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.52% | - |
| Mar 16, 2026 | 6.87 | 6.96 | 6.87 | 6.96 | 6.96 | 4.12% | 250 |
| Mar 13, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.19% | - |
| Mar 12, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -2.89% | 150 |
| Mar 11, 2026 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 2.67% | 250 |
| Mar 10, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.12% | - |
| Mar 9, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -7.78% | 500 |
| Mar 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.71% | - |
| Mar 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.88% | - |
| Mar 4, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.76% | - |
| Mar 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.23% | - |
| Mar 2, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.55% | 50 |
| Feb 27, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.50% | - |
| Feb 26, 2026 | 7.96 | 7.96 | 7.03 | 7.03 | 7.03 | -9.64% | 800 |
| Feb 25, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.27% | - |
| Feb 24, 2026 | 7.77 | 7.88 | 7.77 | 7.88 | 7.88 | -1.44% | 180 |
| Feb 23, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -3.33% | 40 |
| Feb 20, 2026 | 8.16 | 8.27 | 8.16 | 8.27 | 8.27 | 1.72% | 180 |
| Feb 19, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.82% | - |
| Feb 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.50% | - |
| Feb 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.59% | - |
| Feb 16, 2026 | 7.81 | 7.92 | 7.81 | 7.92 | 7.92 | 2.72% | 300 |
| Feb 13, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.02% | - |
| Feb 12, 2026 | 7.58 | 7.95 | 7.58 | 7.95 | 7.95 | 3.65% | 464 |
| Feb 11, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.46% | - |
| Feb 10, 2026 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | 1.96% | 4,100 |
| Feb 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.47% | - |
| Feb 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -7.05% | - |
| Feb 5, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.70% | - |
| Feb 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.54% | - |
| Feb 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 5.16% | - |
| Feb 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.81% | - |
| Jan 30, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.72% | 40 |
| Jan 29, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.50% | 750 |
| Jan 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.87% | - |
| Jan 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.06% | - |
| Jan 26, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.98% | - |
| Jan 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.55% | - |
| Jan 22, 2026 | 8.08 | 8.63 | 8.08 | 8.63 | 8.63 | 5.24% | 104 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.18% | - |
| Jan 20, 2026 | 7.93 | 8.19 | 7.93 | 8.19 | 8.19 | -0.24% | 650 |
| Jan 19, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.98% | - |