BGC Group, Inc. (FRA:ESD)
Germany · Delayed Price · Currency is EUR 9.50
+0.05 (0.53%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:ESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | -0.52% | - |
| Apr 22, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 0.52% | - |
| Apr 21, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Apr 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Apr 17, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 1.53% | - |
| Apr 16, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | - | - |
| Apr 15, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | - | - |
| Apr 14, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 7.69% | - |
| Apr 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Apr 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Apr 9, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 1.63% | - |
| Apr 8, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.66% | - |
| Apr 7, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 5.85% | - |
| Apr 2, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | - |
| Apr 1, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | -0.59% | - |
| Mar 31, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 3.05% | - |
| Mar 30, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | - |
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Mar 26, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 0.62% | - |
| Mar 25, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 0.62% | - |
| Mar 24, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Mar 23, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.90% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Mar 19, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -1.20% | - |
| Mar 18, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Mar 17, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.05% | - |
| Mar 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 13, 2026 | 7.85 | 8.20 | 7.85 | 8.20 | 8.20 | 3.14% | - |
| Mar 12, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 1.92% | - |
| Mar 11, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Mar 9, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | -0.62% | - |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Mar 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Mar 4, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | - | - |
| Mar 3, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.18 | -1.80% | - |
| Mar 2, 2026 | 7.80 | 8.35 | 7.80 | 8.35 | 8.33 | 4.37% | - |
| Feb 27, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 7.98 | -0.62% | - |
| Feb 26, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.03 | 1.90% | - |
| Feb 25, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.88 | 1.94% | - |
| Feb 24, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.73 | -2.52% | - |
| Feb 23, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.93 | -1.85% | - |
| Feb 20, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.08 | -0.61% | - |
| Feb 19, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.13 | 1.24% | - |
| Feb 18, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.03 | 1.26% | - |
| Feb 17, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.93 | 4.61% | - |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - | - |
| Feb 13, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.58 | -3.18% | - |
| Feb 12, 2026 | 7.20 | 7.85 | 7.20 | 7.85 | 7.83 | 7.53% | - |
| Feb 11, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.28 | -3.31% | - |