Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 3.534
+0.206 (6.19%)
At close: Sep 18, 2026
FRA:9BFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 6.19% | 100 |
| Sep 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -5.19% | - |
| Sep 16, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -4.93% | 999 |
| Sep 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.39% | - |
| Sep 14, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.24% | 100 |
| Sep 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.87% | - |
| Sep 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.05% | - |
| Sep 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.38% | - |
| Sep 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.72% | - |
| Sep 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.45% | - |
| Sep 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.24% | - |
| Sep 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.74% | - |
| Sep 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.55% | - |
| Sep 1, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.04% | - |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.61% | - |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.22% | - |
| Aug 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.42% | - |
| Aug 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.29% | - |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.34% | - |
| Aug 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.17% | - |
| Aug 21, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | -1.11% | 250 |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.03% | - |
| Aug 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.41% | - |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.57% | - |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.59% | - |
| Aug 14, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 1.70% | 120 |
| Aug 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.49% | - |
| Aug 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | - |
| Aug 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.41% | - |
| Aug 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.78% | - |
| Aug 7, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | - |
| Aug 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.06% | - |
| Aug 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.40% | - |
| Aug 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.68% | - |
| Aug 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.61% | - |
| Jul 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.39% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.68% | - |
| Jul 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.67% | - |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.39% | - |
| Jul 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Jul 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| Jul 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.25% | - |
| Jul 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | - |
| Jul 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.27% | - |
| Jul 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.97% | 100 |
| Jul 17, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -1.53% | 165 |
| Jul 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.63% | - |
| Jul 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.89% | - |
| Jul 14, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 2.47% | 200 |
| Jul 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.05% | - |