Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 8.10
-0.17 (-2.12%)
Last updated: Feb 23, 2026, 8:11 AM CET
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.36 | 8.55 | 8.36 | 8.55 | 8.55 | 0.89% | 110 |
| Jan 15, 2026 | 8.33 | 8.47 | 8.33 | 8.47 | 8.47 | 4.83% | 2,105 |
| Jan 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.06% | - |
| Jan 13, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.06% | - |
| Jan 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Jan 9, 2026 | 7.88 | 8.06 | 7.88 | 8.06 | 8.06 | -0.12% | 150 |
| Jan 8, 2026 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | 4.53% | 100 |
| Jan 7, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% | - |
| Jan 6, 2026 | 7.68 | 7.78 | 7.68 | 7.78 | 7.78 | 3.05% | 1,000 |
| Jan 5, 2026 | 7.41 | 7.55 | 7.41 | 7.55 | 7.55 | -1.18% | - |
| Jan 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.55% | - |
| Dec 30, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | -1.15% | 7 |
| Dec 29, 2025 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 2.01% | 2,000 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.66% | - |
| Dec 22, 2025 | 7.78 | 7.91 | 7.78 | 7.91 | 7.91 | 1.15% | 2,578 |
| Dec 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.97% | - |
| Dec 18, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Dec 17, 2025 | 7.68 | 7.77 | 7.68 | 7.77 | 7.77 | 4.51% | 500 |
| Dec 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.50% | - |
| Dec 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.98% | - |
| Dec 12, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.93% | - |
| Dec 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.19% | - |
| Dec 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.50% | - |
| Dec 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.31% | - |
| Dec 8, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.06% | - |