Bendigo and Adelaide Bank Limited (FRA:BDJ)
Germany · Delayed Price · Currency is EUR 6.25
-0.20 (-3.10%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:BDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | - | -3.10% | - |
| Aug 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Aug 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Aug 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Jul 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jul 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jul 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jul 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jun 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jun 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jun 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jun 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |