BGC Group, Inc. (FRA:ESD)
Germany · Delayed Price · Currency is EUR 8.10
-0.05 (-0.61%)
Feb 20, 2026, 4:00 PM EST
BGC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Feb 19, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.24% | - |
| Feb 18, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 1.26% | - |
| Feb 17, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 4.61% | - |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 13, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Feb 12, 2026 | 7.20 | 7.85 | 7.20 | 7.85 | 7.85 | 7.53% | - |
| Feb 11, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Feb 10, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Feb 9, 2026 | 7.40 | 7.85 | 7.40 | 7.85 | 7.85 | 4.67% | - |
| Feb 6, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 0.67% | - |
| Feb 5, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| Feb 4, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Feb 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Feb 2, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 1.97% | - |
| Jan 30, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 3.40% | - |
| Jan 29, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.34% | - |
| Jan 28, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 2.05% | - |
| Jan 27, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Jan 26, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | - |
| Jan 23, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jan 22, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | - | - |
| Jan 21, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 2.67% | - |
| Jan 20, 2026 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | - | 4 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jan 16, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | - |
| Jan 15, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | - |
| Jan 14, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 2.72% | - |
| Jan 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 12, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 1.36% | - |
| Jan 9, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 8, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | - |
| Jan 7, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Jan 6, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | - |
| Jan 5, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 1.99% | - |
| Jan 2, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | - | - |
| Dec 30, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -1.31% | - |
| Dec 29, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Dec 23, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 1.32% | - |
| Dec 22, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Dec 19, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 0.66% | - |
| Dec 18, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 0.67% | - |
| Dec 17, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | - |
| Dec 16, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 0.67% | - |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 12, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - | - |
| Dec 11, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | - |
| Dec 10, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | - |
| Dec 9, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 1.34% | - |
| Dec 8, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | - |