Bright Horizons Family Solutions Inc. (FRA:BHA)
Germany · Delayed Price · Currency is EUR 59.00
+0.50 (0.85%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:BHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Feb 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Feb 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Feb 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -14.06% | - |
| Feb 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.19% | - |
| Feb 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Feb 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| Feb 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Feb 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Feb 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Feb 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Feb 3, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -1.32% | 17 |
| Feb 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Jan 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Jan 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jan 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Jan 27, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jan 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Jan 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jan 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jan 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Jan 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jan 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |
| Jan 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jan 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Jan 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Jan 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 9, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.44% | - |
| Jan 8, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 4.65% | 45 |
| Jan 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 6, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.99% | - |
| Jan 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jan 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Dec 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | - |
| Dec 29, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Dec 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 2 |
| Dec 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Dec 19, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Dec 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Dec 17, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Dec 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.96% | - |
| Dec 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Dec 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Dec 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Dec 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Dec 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.45% | - |
| Dec 8, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |