China High Speed Transmission Equipment Group Co., Ltd. (FRA:BGR)
Germany · Delayed Price · Currency is EUR 0.1120
+0.0040 (3.70%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:BGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 8,035 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | - |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Oct 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | - |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.84% | - |
| Oct 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | - |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | - |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.81% | - |
| Oct 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | - |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Oct 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | - |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | - |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.88% | - |
| Sep 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | - |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | - |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | - |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.88% | - |
| Sep 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.27% | - |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.65% | - |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.12% | - |
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.01% | - |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | - |
| Sep 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | - |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.14% | - |
| Sep 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.97% | - |
| Sep 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | - |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.10% | - |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.85% | - |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | - |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.25% | - |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | - |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | - |
| Aug 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | - |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | - |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.14% | - |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |