Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.15
+0.10 (1.24%)
At close: Jun 26, 2026
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jun 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jun 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jun 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jun 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jun 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jun 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Jun 9, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | - | 25 |
| Jun 8, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 3.75% | 186 |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jun 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Jun 3, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 1.23% | 62 |
| Jun 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Jun 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| May 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| May 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | - | - |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -0.60% | - |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | - | - |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 1.22% | - |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -0.61% | - |
| May 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | - | - |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | -0.60% | - |
| May 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | - | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -1.19% | - |
| May 15, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.33 | 0.60% | 113 |
| May 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -1.18% | - |
| May 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | 1.20% | - |
| May 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -1.76% | - |
| May 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.73% | - |
| May 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 0.58% | - |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | -0.58% | - |
| May 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -0.57% | - |
| May 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - | - |
| May 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - | - |
| Apr 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 0.81% | - |
| Apr 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -2.25% | - |
| Apr 28, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.75 | 1.71% | 100 |
| Apr 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | - |
| Apr 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - | - |
| Apr 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 0.57% | - |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | 0.58% | - |
| Apr 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 2.37% | - |
| Apr 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.74% | - |
| Apr 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | 0.58% | - |