Bladex Inc. (FRA:D8Q)
Germany · Delayed Price · Currency is EUR 49.00
+1.00 (2.08%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:D8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 10 |
| Oct 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | - |
| Oct 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Oct 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Oct 16, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 1.66% | 10 |
| Oct 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Oct 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Oct 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Oct 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Oct 9, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 0.41% | 15 |
| Oct 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Oct 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Oct 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Oct 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Oct 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Oct 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Sep 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Sep 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Sep 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Sep 25, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 1.25% | 85 |
| Sep 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Sep 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Sep 22, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Sep 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Sep 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Sep 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Sep 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Sep 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Sep 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 9, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | - | 25 |
| Sep 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Sep 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Sep 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Aug 31, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 237 |
| Aug 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Aug 26, 2026 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 3.06% | 10 |
| Aug 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Aug 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Aug 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Aug 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Aug 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Aug 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Aug 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |