Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 4.040
-4.060 (-50.12%)
Last updated: Jul 20, 2026, 8:44 AM CET
FRA:BG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.84 | 4.04 | 3.84 | 4.04 | 4.04 | -50.12% | 250 |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jul 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Jul 10, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.82% | 5 |
| Jul 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jul 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.26% | - |
| Jul 2, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 3.01% | 233 |
| Jul 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jun 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.86% | - |
| Jun 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | - |
| Jun 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 1.24% | - |
| Jun 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -0.62% | - |
| Jun 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 1.89% | - |
| Jun 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | -1.24% | - |
| Jun 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Jun 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |
| Jun 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -1.83% | - |
| Jun 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 1.23% | - |
| Jun 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - | - |
| Jun 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.62% | - |
| Jun 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -3.01% | - |
| Jun 9, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.23 | - | 25 |
| Jun 8, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.23 | 3.75% | 186 |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 0.63% | - |
| Jun 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | -3.64% | - |
| Jun 3, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.18 | 1.23% | 62 |
| Jun 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -2.40% | - |
| Jun 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | 1.83% | - |
| May 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 0.24% | - |
| May 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | - | - |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -0.60% | - |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | - | - |
| May 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | 1.22% | - |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.06 | -0.61% | - |
| May 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | - | - |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -0.60% | - |
| May 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | - | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | -1.19% | - |
| May 15, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.26 | 0.60% | 113 |
| May 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.18% | - |
| May 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | 1.20% | - |
| May 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.76% | - |