Bendigo and Adelaide Bank Limited (FRA:BDJ)
Germany · Delayed Price · Currency is EUR 6.40
-0.25 (-3.76%)
Last updated: Feb 20, 2026, 8:02 AM CET
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1.53% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | -0.76% | - |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | 2.33% | - |
| Feb 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | -2.27% | - |
| Feb 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | -0.75% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | - | - |
| Feb 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1.53% | - |
| Feb 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | - | - |
| Feb 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | 2.34% | - |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.23 | -2.29% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | - | - |
| Feb 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | 0.77% | - |
| Feb 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.32 | 4.00% | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | -0.79% | - |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | -0.79% | - |
| Jan 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | - |
| Jan 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | - | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | 0.79% | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | - | - |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.13 | -0.79% | - |
| Jan 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.18 | 4.96% | - |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | -0.82% | - |
| Jan 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | - | - |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | - | - |
| Jan 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | -0.81% | - |
| Jan 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.98 | - | - |
| Jan 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.98 | -0.81% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | - | - |
| Jan 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.03 | 0.81% | - |
| Jan 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.98 | 0.82% | - |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.93 | 0.83% | - |
| Jan 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | 1.68% | - |
| Jan 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.79 | - | - |
| Jan 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.79 | 0.85% | - |
| Jan 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.74 | 0.85% | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | - | - |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | 0.86% | - |
| Dec 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | - | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | 2.65% | - |
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | 1.80% | - |
| Dec 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | -1.77% | - |
| Dec 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | -1.74% | - |
| Dec 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | - | - |
| Dec 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | -0.86% | - |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | 0.87% | - |
| Dec 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | - | - |
| Dec 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | - | - |
| Dec 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.59 | -0.86% | - |
| Dec 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.64 | 0.87% | - |