Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 1.480
+0.060 (4.23%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:BG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 2,550 |
| Oct 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Oct 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.58% | - |
| Oct 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Oct 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Oct 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Oct 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Oct 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Oct 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Oct 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.33% | - |
| Oct 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | - |
| Oct 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | - |
| Oct 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Sep 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | - |
| Sep 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 2,550 |
| Sep 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Sep 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Sep 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Sep 18, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 3.16% | 500 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -12.04% | - |
| Sep 16, 2026 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 9.09% | 500 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.32% | - |
| Sep 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.62% | - |
| Sep 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 1,000 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.61% | - |
| Sep 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Sep 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | - |
| Sep 3, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | 4.55% | 175 |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Aug 31, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Aug 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Aug 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Aug 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Aug 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Aug 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.65% | - |
| Aug 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1,300 |
| Aug 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Aug 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Aug 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |