Bombardier Inc. (FRA:BBDC)
Germany · Delayed Price · Currency is EUR 194.10
-5.00 (-2.51%)
Last updated: Aug 26, 2026, 10:54 AM CET
FRA:BBDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 194.15 | 194.15 | 194.10 | 194.10 | - | -2.51% | - |
| Aug 25, 2026 | 197.90 | 199.10 | 197.90 | 199.10 | 199.10 | -5.37% | 15 |
| Aug 24, 2026 | 210.50 | 210.50 | 210.40 | 210.40 | 210.40 | 1.89% | 84 |
| Aug 21, 2026 | 208.40 | 209.00 | 206.50 | 206.50 | 206.50 | -1.99% | 14 |
| Aug 20, 2026 | 210.10 | 210.70 | 210.10 | 210.70 | 210.70 | -2.18% | 10 |
| Aug 19, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.98% | - |
| Aug 18, 2026 | 219.90 | 219.90 | 213.30 | 213.30 | 213.30 | -4.13% | 150 |
| Aug 17, 2026 | 220.00 | 222.50 | 219.60 | 222.50 | 222.50 | 0.68% | 69 |
| Aug 14, 2026 | 212.40 | 221.00 | 212.40 | 221.00 | 221.00 | 3.03% | 354 |
| Aug 13, 2026 | 213.20 | 215.40 | 213.20 | 214.50 | 214.50 | 0.94% | 216 |
| Aug 12, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.14% | - |
| Aug 11, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.94% | 160 |
| Aug 10, 2026 | 209.00 | 218.80 | 209.00 | 217.00 | 217.00 | 1.07% | 160 |
| Aug 7, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | -2.59% | - |
| Aug 6, 2026 | 222.10 | 222.10 | 220.40 | 220.40 | 220.40 | -2.00% | 28 |
| Aug 5, 2026 | 223.80 | 224.90 | 222.80 | 224.90 | 224.90 | 5.19% | 12 |
| Aug 4, 2026 | 212.60 | 213.80 | 212.60 | 213.80 | 213.80 | 0.71% | 10 |
| Aug 3, 2026 | 209.10 | 212.30 | 209.10 | 212.30 | 212.30 | 4.17% | 25 |
| Jul 31, 2026 | 209.00 | 209.80 | 203.80 | 203.80 | 203.80 | -2.91% | 225 |
| Jul 30, 2026 | 222.30 | 226.30 | 209.90 | 209.90 | 209.90 | -8.38% | 404 |
| Jul 29, 2026 | 228.80 | 229.10 | 225.50 | 229.10 | 229.10 | -2.47% | 6 |
| Jul 28, 2026 | 231.20 | 234.90 | 231.20 | 234.90 | 234.90 | 2.80% | 44 |
| Jul 27, 2026 | 229.10 | 231.80 | 228.50 | 228.50 | 228.50 | 0.71% | 133 |
| Jul 24, 2026 | 225.90 | 226.90 | 225.00 | 226.90 | 226.90 | 0.84% | 25 |
| Jul 23, 2026 | 218.00 | 225.00 | 218.00 | 225.00 | 225.00 | 2.27% | 210 |
| Jul 22, 2026 | 219.70 | 220.00 | 219.70 | 220.00 | 220.00 | -0.09% | 43 |
| Jul 21, 2026 | 212.70 | 220.20 | 212.00 | 220.20 | 220.20 | 4.02% | 361 |
| Jul 20, 2026 | 209.80 | 211.70 | 209.80 | 211.70 | 211.70 | 3.32% | 24 |
| Jul 17, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.20% | - |
| Jul 16, 2026 | 198.70 | 204.50 | 198.70 | 204.50 | 204.50 | 2.66% | 9 |
| Jul 15, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -2.35% | - |
| Jul 14, 2026 | 200.80 | 204.00 | 199.75 | 204.00 | 204.00 | -1.07% | 17 |
| Jul 13, 2026 | 205.90 | 206.20 | 205.90 | 206.20 | 206.20 | -2.04% | 102 |
| Jul 10, 2026 | 208.30 | 210.50 | 208.30 | 210.50 | 210.50 | -0.28% | 15 |
| Jul 9, 2026 | 208.90 | 211.10 | 208.80 | 211.10 | 211.10 | -0.52% | 290 |
| Jul 8, 2026 | 214.80 | 214.80 | 212.20 | 212.20 | 212.20 | 2.22% | 51 |
| Jul 7, 2026 | 209.60 | 210.80 | 207.60 | 207.60 | 207.60 | 0.19% | 70 |
| Jul 6, 2026 | 200.10 | 207.20 | 200.10 | 207.20 | 207.20 | 3.44% | 6 |
| Jul 3, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.05% | - |
| Jul 2, 2026 | 200.40 | 200.40 | 200.20 | 200.20 | 200.20 | 0.13% | 10 |
| Jul 1, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -2.42% | - |
| Jun 30, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 1.69% | 2 |
| Jun 29, 2026 | 202.30 | 206.00 | 201.50 | 201.50 | 201.50 | 3.57% | 620 |
| Jun 26, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | -2.72% | - |
| Jun 25, 2026 | 195.75 | 200.00 | 195.75 | 200.00 | 200.00 | 3.09% | 100 |
| Jun 24, 2026 | 196.60 | 196.60 | 194.00 | 194.00 | 194.00 | -0.51% | 21 |
| Jun 23, 2026 | 193.80 | 195.00 | 191.20 | 195.00 | 195.00 | - | 75 |
| Jun 22, 2026 | 192.60 | 195.00 | 192.60 | 195.00 | 195.00 | 5.52% | 32 |
| Jun 19, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -1.28% | - |
| Jun 18, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.85% | - |