Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.05
-0.25 (-3.01%)
At close: Jan 6, 2026
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jan 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Jan 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jan 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Dec 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | -2.47% | - |
| Dec 29, 2025 | 8.05 | 8.30 | 8.05 | 8.10 | 8.03 | 0.62% | 29 |
| Dec 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -3.01% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 3.11% | - |
| Dec 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.63% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | - | - |
| Dec 17, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.93 | -1.84% | 29 |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 0.62% | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| Dec 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | 0.63% | - |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 1.27% | - |
| Dec 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 2.60% | - |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.28% | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | - | - |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -3.70% | - |
| Dec 4, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.03 | 2.53% | 64 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | -2.47% | - |
| Dec 2, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.03 | 1.25% | 72 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -1.23% | - |
| Nov 28, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.03 | 1.25% | 100 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 1.91% | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | 1.95% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -3.14% | - |
| Nov 24, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.81 | 3.25% | 17 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -1.28% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | -1.89% | - |
| Nov 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.81 | 1.27% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | -0.63% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | 0.64% | - |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.71 | -2.48% | - |
| Nov 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.91 | -2.42% | - |
| Nov 12, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.11 | -0.60% | 70 |
| Nov 11, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.16 | 2.47% | 47 |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -0.61% | - |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.01 | - | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.01 | -0.61% | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.06 | -1.20% | - |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | -2.35% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.35 | 4.29% | - |
| Oct 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.01 | -1.21% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.04 | -2.37% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | -1.17% | - |
| Oct 28, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.33 | 0.59% | 100 |
| Oct 27, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.28 | 4.94% | 88 |