Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany · Delayed Price · Currency is EUR 2.260
-0.120 (-5.04%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:BG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Aug 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Aug 12, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Aug 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Aug 10, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Aug 7, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Aug 6, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Aug 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -12.58% | - |
| Aug 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 89 |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | 4,522 |
| Jul 31, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 5.41% | 1,265 |
| Jul 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | - |
| Jul 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Jul 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 12.14% | - |
| Jul 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -13.04% | - |
| Jul 23, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | -3.01% | 7,600 |
| Jul 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jul 21, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -15.35% | 100 |
| 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 | - | - |