Burford Capital Limited (FRA:9BFA)
Germany · Delayed Price · Currency is EUR 2.846
+0.272 (10.57%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:9BFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 10.57% | 34 |
| Oct 22, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.79% | - |
| Oct 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.15% | - |
| Oct 20, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.93% | - |
| Oct 19, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -9.30% | - |
| Oct 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.63% | - |
| Oct 15, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.25% | - |
| Oct 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Oct 13, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -2.98% | 34 |
| Oct 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 5.03% | - |
| Oct 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.39% | - |
| Oct 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.52% | - |
| Oct 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.38% | - |
| Oct 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.46% | - |
| Oct 5, 2026 | 3.13 | 3.13 | 3.04 | 3.04 | 3.04 | -7.49% | 600 |
| Oct 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.85% | - |
| Oct 1, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.24% | - |
| Sep 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Sep 28, 2026 | 3.08 | 3.50 | 3.08 | 3.50 | 3.50 | 13.78% | 1,000 |
| Sep 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.53% | - |
| Sep 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.72% | - |
| Sep 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35% | - |
| Sep 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.54% | - |
| Sep 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.92% | - |
| 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% | - |