Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.10
+0.10 (1.25%)
At close: Oct 23, 2025
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2013 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 27, 2013 | 0.09 | 0.14 | 0.09 | 0.11 | 0.11 | -28.39% | 31,700 |
| Dec 26, 2013 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 25, 2013 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 24, 2013 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 23, 2013 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,000 |
| Dec 20, 2013 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 23.08% | 10,300 |
| Dec 19, 2013 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 6,700 |
| Dec 18, 2013 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 12,100 |
| Dec 17, 2013 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 3,100 |
| Dec 16, 2013 | 0.10 | 0.15 | 0.10 | 0.13 | 0.13 | 8.33% | 21,800 |
| Dec 13, 2013 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 700 |
| Dec 12, 2013 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -16.33% | 12,600 |
| Dec 11, 2013 | 0.11 | 0.16 | 0.11 | 0.15 | 0.15 | 11.36% | 15,800 |
| Dec 10, 2013 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -5.71% | 900 |
| Dec 9, 2013 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | - |
| Dec 6, 2013 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 14.29% | 1,100 |
| Dec 5, 2013 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 800 |
| Dec 4, 2013 | 0.13 | 0.20 | 0.13 | 0.16 | 0.16 | 23.08% | 21,500 |
| Dec 3, 2013 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -23.53% | - |
| Dec 2, 2013 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 29, 2013 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 7,400 |
| Nov 28, 2013 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | - | 7,800 |
| Nov 27, 2013 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 25.00% | 7,700 |
| Nov 26, 2013 | 0.17 | 0.22 | 0.16 | 0.16 | 0.16 | - | 9,200 |
| Nov 25, 2013 | 0.10 | 0.16 | 0.10 | 0.16 | 0.16 | 23.08% | 3,200 |
| Nov 22, 2013 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -11.56% | 1,900 |
| Nov 21, 2013 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 5.00% | 30,000 |
| Nov 20, 2013 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -24.73% | 22,800 |
| Nov 19, 2013 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -15.45% | 2,000 |
| Nov 18, 2013 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 100 |
| Nov 15, 2013 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.36% | 1,000 |
| Nov 14, 2013 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -9.47% | 30,100 |
| Nov 13, 2013 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 16.27% | 21,300 |
| Nov 12, 2013 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 30.62% | 11,200 |
| Nov 11, 2013 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.60% | 13,500 |
| Nov 8, 2013 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.95% | 700 |
| Nov 7, 2013 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.29% | 500 |
| Nov 6, 2013 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | - |
| Nov 5, 2013 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | - |
| Nov 4, 2013 | 0.26 | 0.26 | 0.18 | 0.25 | 0.25 | -5.30% | 37,900 |
| Nov 1, 2013 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Oct 31, 2013 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | -3.62% | 14,000 |
| Oct 30, 2013 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.83% | 200 |
| Oct 29, 2013 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 10,400 |
| Oct 28, 2013 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.46% | 4,700 |
| Oct 25, 2013 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -8.39% | 200 |
| Oct 24, 2013 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 6.53% | 6,000 |
| Oct 23, 2013 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | - |
| Oct 22, 2013 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | - |