BGC Group, Inc. (FRA:ESD)
Germany · Delayed Price · Currency is EUR 9.90
-0.20 (-1.98%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | -1.98% | - |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Aug 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 8.20% | - |
| Aug 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Aug 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.88% | - |
| Aug 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.38 | -1.05% | - |
| Aug 17, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.48 | -0.52% | - |
| Aug 14, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.53 | 4.37% | - |
| Aug 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | 6.40% | - |
| Aug 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -1.15% | - |
| Aug 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | -1.14% | - |
| Aug 10, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.78 | -1.12% | - |
| Aug 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.88 | -4.30% | - |
| Aug 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | -1.59% | - |
| Aug 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | -2.07% | - |
| Aug 4, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.63 | -1.53% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | -1.51% | - |
| Jul 31, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.93 | -1.49% | - |
| Jul 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -1.94% | - |
| Jul 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 0.98% | - |
| Jul 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | 0.99% | - |
| Jul 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -0.98% | - |
| Jul 24, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.18 | 3.55% | - |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.83 | 1.55% | - |
| Jul 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 1.04% | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | -1.54% | - |
| Jul 20, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.73 | -0.51% | - |
| Jul 17, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.78 | 2.62% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | 2.14% | - |
| Jul 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | -0.53% | - |
| Jul 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.38 | -1.57% | - |
| Jul 13, 2026 | 9.20 | 9.55 | 9.20 | 9.55 | 9.53 | 1.06% | - |
| Jul 10, 2026 | 9.35 | 9.55 | 9.35 | 9.45 | 9.43 | 3.85% | 2 |
| Jul 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -1.62% | - |
| Jul 8, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.23 | -2.63% | - |
| Jul 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | -0.52% | - |
| Jul 6, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.53 | 1.60% | - |
| Jul 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.38 | 0.53% | - |
| Jul 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 2.19% | - |
| Jul 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | 2.23% | - |
| Jun 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | -1.65% | - |
| Jun 29, 2026 | 9.85 | 9.85 | 9.10 | 9.10 | 9.08 | -8.08% | - |
| Jun 26, 2026 | 10.40 | 10.40 | 9.90 | 9.90 | 9.88 | -9.17% | - |
| Jun 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | 0.93% | - |
| Jun 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -0.92% | - |
| Jun 23, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.88 | 3.81% | 81 |
| Jun 22, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.48 | 1.94% | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | -0.96% | - |
| Jun 18, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.38 | 4.00% | - |