Bladex Inc. (FRA:D8Q)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:D8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jul 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jul 16, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 5.42% | 230 |
| Jul 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jul 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 10, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 4.25% | 96 |
| Jul 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Jul 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -2.91% | 17 |
| Jul 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 100 |
| Jul 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Jul 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 30, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 160 |
| Jun 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jun 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Jun 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jun 18, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 4.95% | 57 |
| Jun 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Jun 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.54% | - |
| Jun 15, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 4.90% | 20 |
| Jun 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jun 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Jun 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Jun 9, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 2.07% | 73 |
| Jun 8, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | - | 33 |
| Jun 5, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 2.55% | 25 |
| Jun 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jun 3, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | -0.84% | 9 |
| Jun 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Jun 1, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.64% | 37 |
| May 29, 2026 | 48.60 | 49.40 | 48.60 | 49.40 | 49.40 | 2.07% | 37 |
| May 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| May 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| May 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| May 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| May 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| May 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.51% | - |
| May 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| May 19, 2026 | 45.60 | 46.40 | 45.60 | 46.40 | 46.40 | 4.04% | 11 |