Bristow Group Inc. (FRA:ERG1)
Germany · Delayed Price · Currency is EUR 32.00
-0.20 (-0.62%)
Last updated: Dec 1, 2025, 8:19 AM CET
Bristow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Nov 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Nov 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Nov 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -6.70% | - |
| Nov 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | - |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Oct 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Oct 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 6.59% | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.97% | - |
| Sep 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Sep 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Sep 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |