Bladex Inc. (FRA:D8Q)
Germany · Delayed Price · Currency is EUR 47.20
+1.40 (3.06%)
Last updated: Aug 26, 2026, 9:04 AM CET
FRA:D8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Aug 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Aug 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Aug 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Aug 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.01% | - |
| Aug 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.90 | -0.98% | - |
| Aug 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.40 | -0.97% | - |
| Aug 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | 1.98% | - |
| Aug 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.90 | - | - |
| Jul 31, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.90 | 1.41% | - |
| Jul 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | -4.23% | - |
| Jul 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.39 | 0.97% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | -1.90% | - |
| Jul 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.88 | 1.94% | - |
| Jul 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | -1.90% | - |
| Jul 16, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 51.88 | 5.42% | 230 |
| Jul 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | -0.40% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.41 | -1.96% | - |
| Jul 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.40 | -0.97% | - |
| Jul 10, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 50.89 | 4.25% | 96 |
| Jul 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.82 | - | - |
| Jul 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.82 | -1.20% | - |
| Jul 7, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.41 | -2.91% | 17 |
| Jul 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | - | 100 |
| Jul 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.89 | -3.74% | - |
| Jul 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.87 | - | - |
| Jul 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.87 | -1.83% | - |
| Jun 30, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.86 | - | 160 |
| Jun 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.86 | 1.87% | - |
| Jun 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.87 | -2.73% | - |
| Jun 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.35 | 1.85% | - |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.36 | 2.86% | - |
| Jun 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.88 | 0.96% | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.39 | - | - |
| Jun 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.39 | -1.89% | - |
| Jun 18, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 52.37 | 4.95% | 57 |