Bread Financial Holdings, Inc. (FRA:LID)
Germany · Delayed Price · Currency is EUR 51.56
+1.04 (2.06%)
At close: Oct 20, 2025
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 52.10 | 52.16 | 52.10 | 52.16 | 52.16 | -0.50% | 13 |
| Oct 21, 2025 | 51.10 | 52.42 | 51.10 | 52.42 | 52.42 | 1.67% | 13 |
| Oct 20, 2025 | 50.32 | 51.56 | 50.32 | 51.56 | 51.56 | 2.06% | 13 |
| Oct 17, 2025 | 48.51 | 50.52 | 48.51 | 50.52 | 50.52 | 2.89% | 13 |
| Oct 16, 2025 | 50.88 | 50.88 | 49.10 | 49.10 | 49.10 | -3.88% | 13 |
| Oct 15, 2025 | 50.68 | 51.08 | 50.68 | 51.08 | 51.08 | 0.91% | 13 |
| Oct 14, 2025 | 48.07 | 50.62 | 48.07 | 50.62 | 50.62 | 4.33% | 13 |
| Oct 13, 2025 | 46.56 | 48.52 | 46.56 | 48.52 | 48.52 | 4.14% | 13 |
| Oct 10, 2025 | 47.89 | 48.08 | 46.59 | 46.59 | 46.59 | -3.36% | 13 |
| Oct 9, 2025 | 46.84 | 48.21 | 46.84 | 48.21 | 48.21 | 1.99% | 13 |
| Oct 8, 2025 | 47.31 | 47.31 | 47.27 | 47.27 | 47.27 | -0.67% | 13 |
| Oct 7, 2025 | 46.34 | 47.59 | 46.34 | 47.59 | 47.59 | 2.02% | - |
| Oct 6, 2025 | 47.14 | 47.14 | 46.65 | 46.65 | 46.65 | -2.18% | - |
| Oct 3, 2025 | 46.71 | 47.69 | 46.71 | 47.69 | 47.69 | 1.84% | 432 |
| Oct 2, 2025 | 46.31 | 46.83 | 46.31 | 46.83 | 46.83 | 0.36% | - |
| Oct 1, 2025 | 46.81 | 46.81 | 46.66 | 46.66 | 46.66 | -1.37% | - |
| Sep 30, 2025 | 49.04 | 49.04 | 47.31 | 47.31 | 47.31 | -4.04% | - |
| Sep 29, 2025 | 50.54 | 50.54 | 49.30 | 49.30 | 49.30 | -2.95% | - |
| Sep 26, 2025 | 51.04 | 51.04 | 50.80 | 50.80 | 50.80 | -1.05% | 50 |
| Sep 25, 2025 | 51.36 | 51.36 | 51.34 | 51.34 | 51.34 | -0.12% | - |
| Sep 24, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.62% | - |
| 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 |