BGC Group, Inc. (FRA:ESD)
Germany · Delayed Price · Currency is EUR 8.90
-0.05 (-0.56%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:ESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jun 4, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 2.87% | - |
| Jun 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jun 2, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| May 29, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -0.56% | - |
| May 28, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -0.56% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.53% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.23 | -2.63% | - |
| May 25, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.48 | -0.52% | - |
| May 22, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.53 | 0.53% | - |
| May 21, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.48 | -1.04% | - |
| May 20, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.58 | 0.52% | - |
| May 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -2.05% | - |
| May 18, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.73 | 1.56% | - |
| May 15, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.58 | 2.67% | - |
| May 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | 2.19% | - |
| May 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | -2.14% | - |
| May 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | -1.06% | - |
| May 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | -2.58% | - |
| May 8, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.68 | 7.18% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | 1.12% | - |
| May 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | -4.79% | - |
| May 5, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.38 | -1.05% | - |
| May 4, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.48 | 0.53% | - |
| Apr 30, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.43 | - | - |
| Apr 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.43 | -1.56% | - |
| Apr 28, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.58 | -0.52% | - |
| Apr 27, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.63 | 1.58% | - |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | -1.04% | - |
| Apr 23, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.58 | -0.52% | - |
| Apr 22, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.63 | 0.52% | - |
| Apr 21, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.58 | -1.54% | - |
| Apr 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -2.01% | - |
| Apr 17, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.93 | 1.53% | - |
| Apr 16, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.78 | - | - |
| Apr 15, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.78 | - | - |
| Apr 14, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.78 | 7.69% | - |
| Apr 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -1.09% | - |
| Apr 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | -1.60% | - |
| Apr 9, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.33 | 1.63% | - |
| Apr 8, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.18 | 1.66% | - |
| Apr 7, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.03 | 5.85% | - |
| Apr 2, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.53 | 1.79% | - |
| Apr 1, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.38 | -0.59% | - |
| Mar 31, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.43 | 3.05% | - |
| Mar 30, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.19 | 1.86% | - |
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | -1.23% | - |
| Mar 26, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.14 | 0.62% | - |
| Mar 25, 2026 | 7.95 | 8.10 | 7.95 | 8.10 | 8.09 | 0.62% | - |