Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.60
+0.10 (1.18%)
At close: Jan 23, 2026
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.43% | - |
| Jan 29, 2026 | 8.55 | 9.20 | 8.55 | 9.20 | 9.13 | 6.98% | 1,100 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 0.58% | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | -2.84% | - |
| Jan 26, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.73 | 2.33% | 24 |
| Jan 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 1.18% | - |
| Jan 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 1.80% | - |
| Jan 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -2.34% | - |
| Jan 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 0.59% | - |
| Jan 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 0.59% | - |
| Jan 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | -4.52% | - |
| Jan 15, 2026 | 8.35 | 8.85 | 8.35 | 8.85 | 8.78 | 7.27% | 2,400 |
| Jan 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.61% | - |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -0.61% | - |
| Jan 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.61% | - |
| Jan 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 1.23% | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.61% | - |
| Jan 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 1.24% | - |
| Jan 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -3.01% | - |
| Jan 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 1.22% | - |
| Jan 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 3.80% | - |
| Dec 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | -2.47% | - |
| Dec 29, 2025 | 8.05 | 8.30 | 8.05 | 8.10 | 7.97 | 0.62% | 29 |
| Dec 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | -3.01% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | 3.11% | - |
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 0.63% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | - | - |
| Dec 17, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | -1.84% | 29 |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | 0.62% | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 0.62% | - |
| Dec 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 0.63% | - |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | 1.27% | - |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | 2.60% | - |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -1.28% | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | - | - |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | -3.70% | - |
| Dec 4, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 7.97 | 2.53% | 64 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | -2.47% | - |
| Dec 2, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 7.97 | 1.25% | 72 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | -1.23% | - |
| Nov 28, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 7.97 | 1.25% | 100 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.80 | 1.91% | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.65 | 1.95% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | -3.14% | - |
| Nov 24, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.75 | 3.25% | 17 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | -1.28% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | -1.89% | - |
| Nov 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.75 | 1.27% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.65 | -0.63% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.70 | 0.64% | - |