Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.65
-0.35 (-3.89%)
Last updated: Feb 23, 2026, 8:06 AM CET
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | - | -3.89% | - |
| Feb 20, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 3.45% | 770 |
| Feb 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Feb 18, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 30 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| Feb 12, 2026 | 8.65 | 9.15 | 8.65 | 9.15 | 9.15 | 3.98% | 3,888 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Feb 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Feb 9, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 2.29% | 267 |
| Feb 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Feb 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| 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% | - |