Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 8.75
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Apr 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Apr 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Apr 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Apr 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Apr 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Apr 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Apr 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Apr 13, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 2.40% | 131 |
| Apr 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Apr 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Apr 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Apr 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Mar 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Mar 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -0.59% | - |
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.73% | - |
| Mar 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -0.57% | - |
| Mar 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 0.58% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -1.70% | - |
| Mar 23, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.73 | 2.33% | 363 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | -2.27% | - |
| Mar 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | - | - |
| Mar 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | 1.15% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -2.25% | - |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - | - |
| Mar 13, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.83 | 2.30% | 2 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -1.14% | - |
| Mar 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | 1.15% | - |
| Mar 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -1.69% | - |
| Mar 9, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.78 | 1.14% | 15 |
| Mar 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -1.13% | - |
| Mar 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | 1.72% | - |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -1.69% | - |
| Mar 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.78 | -2.21% | - |
| Mar 2, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 8.97 | 4.62% | 16 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -0.57% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | 0.58% | - |
| Feb 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | - | - |
| Feb 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | - | - |
| Feb 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -3.89% | - |
| Feb 20, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 8.85 | 3.45% | 770 |
| Feb 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -2.25% | - |
| Feb 18, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.75 | 2.30% | 30 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -0.57% | - |
| Feb 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 1.16% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -5.46% | - |
| Feb 12, 2026 | 8.65 | 9.15 | 8.65 | 9.15 | 9.00 | 3.98% | 3,888 |