Bombardier Inc. (FRA:BBD)
Germany · Delayed Price · Currency is EUR 208.00
+10.00 (5.05%)
Last updated: Jul 20, 2026, 3:36 PM CET
FRA:BBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 0.51% | - |
| Jul 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.03% | - |
| Jul 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | - |
| Jul 14, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43% | - |
| Jul 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1 |
| Jul 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Jul 9, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Jul 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Jul 7, 2026 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 9.64% | 50 |
| Jul 6, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Jul 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | - |
| Jul 2, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | - | - |
| Jul 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00% | - |
| Jun 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.01% | - |
| Jun 29, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2.59% | - |
| Jun 26, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | - |
| Jun 25, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.04% | - |
| Jun 24, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 1.59% | - |
| Jun 23, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 0.53% | - |
| Jun 22, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.30% | - |
| Jun 19, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | - | 4 |
| Jun 18, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.62% | - |
| Jun 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.12% | - |
| Jun 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.61% | - |
| Jun 15, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.59% | - |
| Jun 12, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.16% | - |
| Jun 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Jun 10, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Jun 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Jun 8, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -4.62% | - |
| Jun 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | - |
| Jun 4, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Jun 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Jun 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 5.32% | - |
| Jun 1, 2026 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 3.87% | - |
| May 29, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 2.26% | - |
| May 28, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| May 27, 2026 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | 0.55% | - |
| May 26, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.72% | - |
| May 25, 2026 | 180.00 | 188.00 | 180.00 | 188.00 | 188.00 | 6.21% | 3 |
| May 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.21% | - |
| May 21, 2026 | 173.00 | 181.00 | 173.00 | 181.00 | 181.00 | 6.47% | 10 |
| May 20, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 6.25% | 11 |
| May 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| May 18, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | - |
| May 15, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| May 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| May 13, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | - |
| May 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -6.18% | - |
| May 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |