Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.50
-0.15 (-1.73%)
At close: Mar 27, 2026
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Mar 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Mar 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Mar 23, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 2.33% | 363 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Mar 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 13, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 2 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Mar 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Mar 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Mar 9, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | 15 |
| Mar 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Mar 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Mar 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Mar 2, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 4.62% | 16 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 0.58% | - |
| Feb 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - | - |
| Feb 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - | - |
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -3.89% | - |
| Feb 20, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 8.93 | 3.45% | 770 |
| Feb 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -2.25% | - |
| Feb 18, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.83 | 2.30% | 30 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -0.57% | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | 1.16% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -5.46% | - |
| Feb 12, 2026 | 8.65 | 9.15 | 8.65 | 9.15 | 9.08 | 3.98% | 3,888 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | -1.12% | - |
| Feb 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -0.56% | - |
| Feb 9, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.88 | 2.29% | 267 |
| Feb 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -0.57% | - |
| Feb 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | 1.73% | - |
| Feb 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | - | - |
| Feb 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 2.98% | - |
| Feb 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -3.45% | - |
| Jan 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -5.43% | - |
| Jan 29, 2026 | 8.55 | 9.20 | 8.55 | 9.20 | 9.06 | 6.98% | 1,100 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 0.58% | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | -2.84% | - |
| Jan 26, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.66 | 2.33% | 24 |
| Jan 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 1.18% | - |
| Jan 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | 1.80% | - |
| Jan 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -2.34% | - |
| Jan 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 0.59% | - |
| Jan 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | 0.59% | - |