Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 9.20
+0.05 (0.55%)
At close: Sep 9, 2025
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 0.55% | 50 |
| Sep 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.61% | 50 |
| Sep 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -1.06% | 50 |
| Sep 4, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | - | 1.08% | 50 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -2.11% | 106 |
| Sep 2, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | - | 1.06% | 106 |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.53% | 40 |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 0.54% | 40 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 40 |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 0.54% | 40 |
| Aug 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1.09% | - |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -3.17% | - |
| Aug 22, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | - | 2.72% | 40 |
| Aug 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Aug 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -1.08% | 60 |
| Aug 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1.09% | 60 |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -1.60% | 60 |
| Aug 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | - | 60 |
| Aug 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.08% | 60 |
| Aug 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.07% | 1,425 |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.63% | 1,425 |
| Aug 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -0.54% | 1,425 |
| Aug 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 1,425 |
| Aug 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.60% | 1,425 |
| Aug 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.53% | 1,425 |
| Aug 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.58% | 1,425 |
| Aug 4, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | - | 0.53% | 1,425 |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.53% | 72 |
| Jul 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -2.08% | - |
| Jul 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.52% | 72 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2.69% | 72 |
| Jul 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -2.11% | 72 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.52% | 72 |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1.06% | 72 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.05% | 72 |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 72 |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 72 |
| Jul 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 2.14% | 72 |
| Jul 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.53% | 72 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.53% | 72 |
| Jul 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 72 |
| Jul 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.61% | 72 |
| Jul 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 0.54% | 72 |
| Jul 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Jul 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.07% | 72 |
| Jul 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.63% | 72 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | 72 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |