Bread Financial Holdings, Inc. (FRA:LID)
Germany · Delayed Price · Currency is EUR 55.30
-0.28 (-0.50%)
Last updated: Sep 9, 2025, 8:01 AM CET
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 55.30 | 55.30 | 54.78 | 54.78 | - | -1.44% | 13 |
| Sep 8, 2025 | 56.04 | 56.04 | 55.58 | 55.58 | - | -2.53% | 13 |
| Sep 5, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | - | -0.49% | 13 |
| Sep 4, 2025 | 56.04 | 57.30 | 56.04 | 57.30 | - | 2.10% | 13 |
| Sep 3, 2025 | 55.64 | 56.12 | 55.64 | 56.12 | - | -0.07% | 13 |
| Sep 2, 2025 | 56.12 | 56.16 | 56.12 | 56.16 | - | -0.14% | 13 |
| Sep 1, 2025 | 56.02 | 56.24 | 56.02 | 56.24 | - | 0.25% | 13 |
| Aug 29, 2025 | 56.62 | 56.62 | 56.10 | 56.10 | - | -1.51% | 13 |
| Aug 28, 2025 | 55.80 | 56.96 | 55.80 | 56.96 | - | 1.71% | 13 |
| Aug 27, 2025 | 54.56 | 56.00 | 54.56 | 56.00 | - | 2.94% | 13 |
| Aug 26, 2025 | 53.56 | 54.40 | 53.56 | 54.40 | - | 0.74% | - |
| Aug 25, 2025 | 52.86 | 54.00 | 52.86 | 54.00 | - | 1.69% | - |
| Aug 22, 2025 | 51.00 | 53.10 | 51.00 | 53.10 | - | 4.00% | 13 |
| Aug 21, 2025 | 50.78 | 51.06 | 50.78 | 51.06 | - | - | 13 |
| Aug 20, 2025 | 50.92 | 51.06 | 50.92 | 51.06 | - | -0.20% | 13 |
| Aug 19, 2025 | 51.24 | 51.70 | 51.16 | 51.16 | - | -0.43% | 13 |
| Aug 18, 2025 | 50.64 | 51.38 | 50.64 | 51.38 | - | 0.86% | 134 |
| Aug 15, 2025 | 52.66 | 52.66 | 50.94 | 50.94 | - | -2.90% | 134 |
| Aug 14, 2025 | 51.72 | 52.46 | 51.72 | 52.46 | - | 0.77% | 134 |
| Aug 13, 2025 | 51.32 | 52.06 | 51.32 | 52.06 | - | 0.89% | 134 |
| Aug 12, 2025 | 49.85 | 51.60 | 49.85 | 51.60 | - | 2.67% | 134 |
| Aug 11, 2025 | 49.56 | 50.26 | 49.56 | 50.26 | - | 0.94% | 134 |
| Aug 8, 2025 | 49.09 | 49.79 | 49.09 | 49.79 | - | 0.57% | 134 |
| Aug 7, 2025 | 49.87 | 49.87 | 49.51 | 49.51 | - | -1.53% | 134 |
| Aug 6, 2025 | 50.72 | 50.72 | 50.28 | 50.28 | - | -0.75% | 134 |
| Aug 5, 2025 | 51.12 | 51.12 | 50.66 | 50.66 | - | -0.35% | 134 |
| Aug 4, 2025 | 49.50 | 50.84 | 49.50 | 50.84 | - | -4.22% | 134 |
| Aug 1, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | - | -0.52% | 134 |
| Jul 31, 2025 | 53.76 | 53.76 | 53.36 | 53.36 | - | -0.60% | - |
| Jul 30, 2025 | 53.98 | 53.98 | 53.68 | 53.68 | - | -0.41% | 134 |
| Jul 29, 2025 | 54.96 | 54.96 | 53.90 | 53.90 | - | -2.74% | 134 |
| Jul 28, 2025 | 53.70 | 55.42 | 53.70 | 55.42 | - | 3.16% | 134 |
| Jul 25, 2025 | 51.62 | 53.72 | 51.62 | 53.72 | - | 3.39% | 134 |
| Jul 24, 2025 | 53.94 | 53.94 | 51.96 | 51.96 | - | -4.10% | - |
| Jul 23, 2025 | 53.34 | 54.34 | 53.34 | 54.18 | - | 1.42% | 134 |
| Jul 22, 2025 | 51.86 | 53.42 | 51.82 | 53.42 | - | 2.53% | - |
| Jul 21, 2025 | 52.22 | 52.26 | 52.10 | 52.10 | - | -2.29% | 2 |
| Jul 18, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | - | -0.71% | 2 |
| Jul 17, 2025 | 52.16 | 53.70 | 52.16 | 53.70 | - | 2.56% | 2 |
| Jul 16, 2025 | 51.20 | 52.36 | 51.20 | 52.36 | - | 1.32% | 2 |
| Jul 15, 2025 | 52.68 | 52.68 | 51.68 | 51.68 | - | -2.31% | 2 |
| Jul 14, 2025 | 51.76 | 52.90 | 51.76 | 52.90 | - | 1.22% | 2 |
| Jul 11, 2025 | 52.98 | 52.98 | 52.26 | 52.26 | - | -1.95% | 2 |
| Jul 10, 2025 | 51.68 | 53.30 | 51.68 | 53.30 | - | 6.26% | 2 |
| Jul 9, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | - | -0.59% | - |
| Jul 8, 2025 | 50.36 | 50.46 | 50.36 | 50.46 | - | -0.16% | - |
| Jul 7, 2025 | 50.60 | 50.60 | 50.54 | 50.54 | - | 0.04% | 2 |
| Jul 4, 2025 | 50.58 | 50.58 | 50.52 | 50.52 | - | -1.41% | 2 |
| Jul 3, 2025 | 50.40 | 51.24 | 50.40 | 51.24 | - | 1.47% | 2 |
| Jul 2, 2025 | 49.45 | 50.50 | 49.45 | 50.50 | - | 1.73% | - |