Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.10
+0.17 (2.13%)
At close: Nov 28, 2025
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Nov 28, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 100 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 1.91% | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 1.95% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -3.14% | - |
| Nov 24, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.88 | 3.25% | 17 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.28% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -1.89% | - |
| Nov 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 1.27% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -0.63% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 0.64% | - |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -2.48% | - |
| Nov 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -2.42% | - |
| Nov 12, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.18 | -0.60% | 70 |
| Nov 11, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.23 | 2.47% | 47 |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -0.61% | - |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.61% | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -1.20% | - |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -2.35% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 4.29% | - |
| Oct 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -1.21% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -2.37% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.17% | - |
| Oct 28, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.40 | 0.59% | 100 |
| Oct 27, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.36 | 4.94% | 88 |
| Oct 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | - | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 1.25% | - |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 1.91% | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | -3.09% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -3.57% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.18% | - |
| Oct 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - | - |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.74% | - |
| Oct 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | -1.15% | - |
| Oct 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.55 | -3.33% | - |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 1.12% | - |
| Oct 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | -0.56% | - |
| Oct 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | -1.10% | - |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -0.55% | - |
| Sep 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -1.62% | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | -1.07% | - |
| Sep 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | 0.54% | - |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | 0.54% | - |
| Sep 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.03 | 0.54% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | -0.54% | - |