Bread Financial Holdings, Inc. (FRA:LID)
Germany · Delayed Price · Currency is EUR 65.94
-0.10 (-0.15%)
At close: Dec 19, 2025
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 65.64 | 65.94 | 65.64 | 65.94 | 65.94 | -0.15% | - |
| Dec 18, 2025 | 64.54 | 66.04 | 64.54 | 66.04 | 66.04 | 2.45% | - |
| Dec 17, 2025 | 64.26 | 64.46 | 64.26 | 64.46 | 64.46 | 0.03% | - |
| Dec 16, 2025 | 62.64 | 64.44 | 62.64 | 64.44 | 64.44 | 1.93% | - |
| Dec 15, 2025 | 63.32 | 63.32 | 63.22 | 63.22 | 63.22 | 0.06% | - |
| Dec 12, 2025 | 63.04 | 63.18 | 63.04 | 63.18 | 63.18 | - | - |
| Dec 11, 2025 | 62.44 | 63.18 | 62.44 | 63.18 | 63.18 | 0.51% | - |
| Dec 10, 2025 | 62.70 | 62.86 | 62.70 | 62.86 | 62.86 | -0.38% | - |
| Dec 9, 2025 | 61.76 | 63.10 | 61.76 | 63.10 | 63.10 | 1.84% | - |
| Dec 8, 2025 | 61.52 | 61.96 | 61.52 | 61.96 | 61.96 | 0.23% | - |
| Dec 5, 2025 | 61.34 | 61.82 | 61.34 | 61.82 | 61.82 | 3.10% | - |
| Dec 4, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -1.25% | - |
| Dec 3, 2025 | 59.24 | 60.72 | 59.24 | 60.72 | 60.72 | 1.95% | - |
| Dec 2, 2025 | 58.14 | 59.56 | 58.14 | 59.56 | 59.56 | 1.92% | - |
| Dec 1, 2025 | 57.50 | 58.44 | 57.50 | 58.44 | 58.44 | 0.34% | - |
| Nov 28, 2025 | 57.88 | 58.24 | 57.88 | 58.24 | 58.24 | 0.69% | - |
| Nov 27, 2025 | 57.74 | 57.84 | 57.74 | 57.84 | 57.84 | -1.47% | - |
| Nov 26, 2025 | 57.34 | 58.70 | 57.34 | 58.70 | 58.70 | 1.17% | - |
| Nov 25, 2025 | 56.00 | 58.02 | 56.00 | 58.02 | 58.02 | 3.39% | - |
| Nov 24, 2025 | 55.80 | 56.12 | 55.80 | 56.12 | 56.12 | 0.21% | - |
| Nov 21, 2025 | 53.20 | 56.00 | 53.20 | 56.00 | 56.00 | 3.74% | - |
| Nov 20, 2025 | 54.04 | 54.18 | 53.98 | 53.98 | 53.98 | 0.78% | 4 |
| Nov 19, 2025 | 51.82 | 53.56 | 51.82 | 53.56 | 53.56 | 3.08% | - |
| Nov 18, 2025 | 51.04 | 51.96 | 51.04 | 51.96 | 51.96 | 0.46% | - |
| Nov 17, 2025 | 52.96 | 52.96 | 51.72 | 51.72 | 51.72 | -2.89% | - |
| Nov 14, 2025 | 52.70 | 53.26 | 52.70 | 53.26 | 53.26 | 0.11% | - |
| Nov 13, 2025 | 54.94 | 54.94 | 53.20 | 53.20 | 53.20 | -3.66% | - |
| Nov 12, 2025 | 54.44 | 55.22 | 54.44 | 55.22 | 55.22 | 0.73% | - |
| Nov 11, 2025 | 54.78 | 54.82 | 54.78 | 54.82 | 54.82 | -0.65% | - |
| Nov 10, 2025 | 54.66 | 55.18 | 54.66 | 55.18 | 55.18 | 1.10% | - |
| Nov 7, 2025 | 54.86 | 54.86 | 54.58 | 54.58 | 54.58 | -1.02% | - |
| Nov 6, 2025 | 55.08 | 55.14 | 55.08 | 55.14 | 54.94 | 1.88% | - |
| Nov 5, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 53.92 | -0.55% | - |
| Nov 4, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.22 | -0.95% | - |
| Nov 3, 2025 | 53.84 | 54.94 | 53.84 | 54.94 | 54.74 | 1.40% | - |
| Oct 31, 2025 | 52.96 | 54.18 | 52.96 | 54.18 | 53.98 | 1.57% | - |
| Oct 30, 2025 | 53.02 | 53.34 | 53.02 | 53.34 | 53.15 | -0.22% | - |
| Oct 29, 2025 | 55.26 | 55.26 | 53.46 | 53.46 | 53.27 | -3.78% | - |
| Oct 28, 2025 | 56.24 | 56.24 | 55.56 | 55.56 | 55.36 | -2.11% | - |
| Oct 27, 2025 | 56.26 | 56.76 | 56.26 | 56.76 | 56.55 | 1.61% | - |
| Oct 24, 2025 | 56.08 | 56.08 | 55.86 | 55.86 | 55.66 | -0.04% | - |
| Oct 23, 2025 | 51.74 | 55.88 | 51.74 | 55.88 | 55.68 | 7.13% | - |
| Oct 22, 2025 | 52.10 | 52.16 | 52.10 | 52.16 | 51.97 | -0.50% | - |
| Oct 21, 2025 | 51.10 | 52.42 | 51.10 | 52.42 | 52.23 | 1.67% | - |
| Oct 20, 2025 | 50.32 | 51.56 | 50.32 | 51.56 | 51.37 | 2.06% | - |
| Oct 17, 2025 | 48.51 | 50.52 | 48.51 | 50.52 | 50.34 | 2.89% | - |
| Oct 16, 2025 | 50.88 | 50.88 | 49.10 | 49.10 | 48.92 | -3.88% | - |
| Oct 15, 2025 | 50.68 | 51.08 | 50.68 | 51.08 | 50.90 | 0.91% | - |
| Oct 14, 2025 | 48.07 | 50.62 | 48.07 | 50.62 | 50.44 | 4.33% | - |
| Oct 13, 2025 | 46.56 | 48.52 | 46.56 | 48.52 | 48.34 | 4.14% | - |