Bread Financial Holdings, Inc. (FRA:LID)
Germany · Delayed Price · Currency is EUR 63.70
+0.46 (0.73%)
At close: Feb 20, 2026
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 63.42 | 63.70 | 63.42 | 63.70 | 63.70 | 0.73% | - |
| Feb 19, 2026 | 62.68 | 63.24 | 62.68 | 63.24 | 63.24 | 0.29% | - |
| Feb 18, 2026 | 61.36 | 63.06 | 61.36 | 63.06 | 63.06 | 2.17% | - |
| Feb 17, 2026 | 60.50 | 61.72 | 60.50 | 61.72 | 61.72 | 1.58% | - |
| Feb 16, 2026 | 60.66 | 60.76 | 60.66 | 60.76 | 60.76 | -0.10% | - |
| Feb 13, 2026 | 60.40 | 60.82 | 60.40 | 60.82 | 60.82 | -0.39% | - |
| Feb 12, 2026 | 63.80 | 63.80 | 61.06 | 61.06 | 61.06 | -4.44% | - |
| Feb 11, 2026 | 64.42 | 64.42 | 63.90 | 63.90 | 63.90 | -1.11% | - |
| Feb 10, 2026 | 64.96 | 64.96 | 64.62 | 64.62 | 64.62 | -1.34% | - |
| Feb 9, 2026 | 66.74 | 66.74 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Feb 6, 2026 | 64.92 | 67.00 | 64.92 | 67.00 | 67.00 | 3.14% | - |
| Feb 5, 2026 | 64.34 | 64.96 | 64.34 | 64.96 | 64.96 | -0.34% | - |
| Feb 4, 2026 | 63.42 | 65.18 | 63.42 | 65.18 | 65.18 | 2.90% | - |
| Feb 3, 2026 | 61.46 | 63.34 | 61.46 | 63.34 | 63.34 | 2.79% | - |
| Feb 2, 2026 | 60.16 | 61.62 | 60.16 | 61.62 | 61.62 | 0.59% | - |
| Jan 30, 2026 | 60.40 | 61.26 | 60.40 | 61.26 | 61.26 | 1.36% | - |
| Jan 29, 2026 | 56.46 | 60.44 | 56.46 | 60.44 | 60.44 | 5.52% | 100 |
| Jan 28, 2026 | 57.50 | 57.50 | 57.28 | 57.28 | 57.28 | -0.14% | - |
| Jan 27, 2026 | 58.60 | 58.60 | 57.36 | 57.36 | 57.36 | -2.91% | - |
| Jan 26, 2026 | 57.52 | 59.08 | 57.52 | 59.08 | 59.08 | 1.93% | - |
| Jan 23, 2026 | 60.04 | 60.04 | 57.96 | 57.96 | 57.96 | -3.34% | - |
| Jan 22, 2026 | 59.92 | 59.96 | 59.92 | 59.96 | 59.96 | -0.20% | - |
| Jan 21, 2026 | 59.28 | 60.08 | 59.28 | 60.08 | 60.08 | 0.84% | 120 |
| Jan 20, 2026 | 61.56 | 61.56 | 59.58 | 59.58 | 59.58 | -3.90% | - |
| Jan 19, 2026 | 61.96 | 62.00 | 61.96 | 62.00 | 62.00 | -1.56% | - |
| Jan 16, 2026 | 60.50 | 62.98 | 60.50 | 62.98 | 62.98 | 4.10% | - |
| Jan 15, 2026 | 58.80 | 60.50 | 58.80 | 60.50 | 60.50 | 2.13% | - |
| Jan 14, 2026 | 59.34 | 59.34 | 59.24 | 59.24 | 59.24 | -1.73% | - |
| Jan 13, 2026 | 61.06 | 61.06 | 60.28 | 60.28 | 60.28 | -1.47% | - |
| Jan 12, 2026 | 64.76 | 64.76 | 61.18 | 61.18 | 61.18 | -10.97% | 100 |
| Jan 9, 2026 | 69.30 | 69.30 | 68.72 | 68.72 | 68.72 | -1.24% | - |
| Jan 8, 2026 | 67.78 | 69.58 | 67.78 | 69.58 | 69.58 | 1.90% | - |
| Jan 7, 2026 | 68.18 | 68.28 | 68.18 | 68.28 | 68.28 | 0.23% | - |
| Jan 6, 2026 | 64.56 | 68.12 | 64.56 | 68.12 | 68.12 | 4.61% | 100 |
| Jan 5, 2026 | 64.08 | 65.12 | 64.08 | 65.12 | 65.12 | 1.12% | - |
| Jan 2, 2026 | 62.38 | 64.40 | 62.38 | 64.40 | 64.40 | 1.51% | - |
| Dec 30, 2025 | 63.34 | 63.44 | 63.34 | 63.44 | 63.44 | -0.53% | - |
| Dec 29, 2025 | 64.62 | 64.62 | 63.78 | 63.78 | 63.78 | -1.94% | - |
| Dec 23, 2025 | 65.52 | 65.52 | 65.04 | 65.04 | 65.04 | -1.03% | - |
| Dec 22, 2025 | 66.16 | 66.16 | 65.72 | 65.72 | 65.72 | -0.33% | - |
| 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% | - |