Bread Financial Holdings, Inc. (FRA:LID)
Germany · Delayed Price · Currency is EUR 49.04
-0.26 (-0.53%)
Last updated: Sep 30, 2025, 8:05 AM CET
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 50.54 | 50.54 | 49.30 | 49.30 | 49.30 | -2.95% | 13 |
| Sep 26, 2025 | 51.04 | 51.04 | 50.80 | 50.80 | 50.80 | -1.05% | 13 |
| Sep 25, 2025 | 51.36 | 51.36 | 51.34 | 51.34 | 51.34 | -0.12% | 13 |
| Sep 24, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.62% | 13 |
| Sep 23, 2025 | 52.68 | 52.68 | 51.72 | 51.72 | 51.72 | -2.67% | 13 |
| Sep 22, 2025 | 53.56 | 53.56 | 53.14 | 53.14 | 53.14 | -1.56% | 13 |
| Sep 19, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.33% | 13 |
| Sep 18, 2025 | 52.14 | 54.16 | 52.14 | 54.16 | 54.16 | 2.77% | 13 |
| Sep 17, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.42% | 13 |
| Sep 16, 2025 | 53.86 | 53.86 | 52.92 | 52.92 | 52.92 | -2.14% | 13 |
| Sep 15, 2025 | 53.50 | 54.08 | 53.50 | 54.08 | 54.08 | 1.20% | 13 |
| Sep 12, 2025 | 54.10 | 54.10 | 53.44 | 53.44 | 53.44 | -1.00% | 13 |
| Sep 11, 2025 | 54.40 | 54.40 | 53.98 | 53.98 | 53.98 | -0.74% | 13 |
| Sep 10, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.73% | 13 |
| Sep 9, 2025 | 55.30 | 55.30 | 54.78 | 54.78 | 54.78 | -1.44% | 13 |
| Sep 8, 2025 | 56.04 | 56.04 | 55.58 | 55.58 | 55.58 | -2.53% | 13 |
| Sep 5, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -0.49% | 13 |
| Sep 4, 2025 | 56.04 | 57.30 | 56.04 | 57.30 | 57.30 | 2.10% | 13 |
| Sep 3, 2025 | 55.64 | 56.12 | 55.64 | 56.12 | 56.12 | -0.07% | 13 |
| Sep 2, 2025 | 56.12 | 56.16 | 56.12 | 56.16 | 56.16 | -0.14% | 13 |
| Sep 1, 2025 | 56.02 | 56.24 | 56.02 | 56.24 | 56.24 | 0.25% | 13 |
| Aug 29, 2025 | 56.62 | 56.62 | 56.10 | 56.10 | 56.10 | -1.51% | 13 |
| Aug 28, 2025 | 55.80 | 56.96 | 55.80 | 56.96 | 56.96 | 1.71% | 13 |
| Aug 27, 2025 | 54.56 | 56.00 | 54.56 | 56.00 | 56.00 | 2.94% | 13 |
| Aug 26, 2025 | 53.56 | 54.40 | 53.56 | 54.40 | 54.40 | 0.74% | 13 |
| Aug 25, 2025 | 52.86 | 54.00 | 52.86 | 54.00 | 54.00 | 1.69% | 13 |
| Aug 22, 2025 | 51.00 | 53.10 | 51.00 | 53.10 | 53.10 | 4.00% | 13 |
| Aug 21, 2025 | 50.78 | 51.06 | 50.78 | 51.06 | 51.06 | - | 13 |
| Aug 20, 2025 | 50.92 | 51.06 | 50.92 | 51.06 | 51.06 | -0.20% | 13 |
| Aug 19, 2025 | 51.24 | 51.70 | 51.16 | 51.16 | 51.16 | -0.43% | 13 |
| Aug 18, 2025 | 50.64 | 51.38 | 50.64 | 51.38 | 51.38 | 0.86% | 134 |
| Aug 15, 2025 | 52.66 | 52.66 | 50.94 | 50.94 | 50.94 | -2.90% | 134 |
| Aug 14, 2025 | 51.72 | 52.46 | 51.72 | 52.46 | 52.46 | 0.77% | 134 |
| Aug 13, 2025 | 51.32 | 52.06 | 51.32 | 52.06 | 52.06 | 0.89% | 134 |
| Aug 12, 2025 | 49.85 | 51.60 | 49.85 | 51.60 | 51.60 | 2.67% | - |
| Aug 11, 2025 | 49.56 | 50.26 | 49.56 | 50.26 | 50.26 | 0.94% | - |
| Aug 8, 2025 | 49.09 | 49.79 | 49.09 | 49.79 | 49.79 | 0.57% | - |
| Aug 7, 2025 | 49.87 | 49.87 | 49.51 | 49.51 | 49.33 | -1.53% | - |
| Aug 6, 2025 | 50.72 | 50.72 | 50.28 | 50.28 | 50.10 | -0.75% | - |
| Aug 5, 2025 | 51.12 | 51.12 | 50.66 | 50.66 | 50.48 | -0.35% | - |
| Aug 4, 2025 | 49.50 | 50.84 | 49.50 | 50.84 | 50.66 | -4.22% | - |
| Aug 1, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.89 | -0.52% | - |
| Jul 31, 2025 | 53.76 | 53.76 | 53.36 | 53.36 | 53.17 | -0.60% | - |
| Jul 30, 2025 | 53.98 | 53.98 | 53.68 | 53.68 | 53.49 | -0.41% | - |
| Jul 29, 2025 | 54.96 | 54.96 | 53.90 | 53.90 | 53.71 | -2.74% | - |
| Jul 28, 2025 | 53.70 | 55.42 | 53.70 | 55.42 | 55.22 | 3.16% | - |
| Jul 25, 2025 | 51.62 | 53.72 | 51.62 | 53.72 | 53.53 | 3.39% | - |
| Jul 24, 2025 | 53.94 | 53.94 | 51.96 | 51.96 | 51.77 | -4.10% | - |
| Jul 23, 2025 | 53.34 | 54.34 | 53.34 | 54.18 | 53.98 | 1.42% | 134 |
| Jul 22, 2025 | 51.86 | 53.42 | 51.82 | 53.42 | 53.23 | 2.53% | - |