Bread Financial Holdings, Inc. (FRA:LID)
Germany · Delayed Price · Currency is EUR 78.50
+2.00 (2.61%)
At close: Jun 3, 2026
FRA:LID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jun 2, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.96% | - |
| Jun 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| May 29, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 0.26% | - |
| May 28, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 75.81 | -1.30% | - |
| May 27, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 76.80 | 0.65% | - |
| May 26, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.31 | 2.00% | - |
| May 25, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.81 | 0.67% | - |
| May 22, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.31 | 1.36% | - |
| May 21, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.31 | -1.34% | - |
| May 20, 2026 | 73.00 | 74.50 | 73.00 | 74.50 | 74.31 | 1.36% | - |
| May 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.31 | -0.68% | - |
| May 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.81 | -0.67% | - |
| May 15, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.31 | 4.93% | - |
| May 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.82 | -1.39% | - |
| May 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.82 | - | - |
| May 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.82 | 0.70% | - |
| May 11, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.32 | -2.72% | - |
| May 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.31 | -2.00% | - |
| May 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | 3.45% | - |
| May 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.32 | -0.68% | - |
| May 5, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 72.81 | 2.82% | - |
| May 4, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 70.82 | -1.39% | - |
| Apr 30, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 71.82 | -2.04% | - |
| Apr 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.31 | - | - |
| Apr 28, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.31 | -0.68% | - |
| Apr 27, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.81 | -5.73% | - |
| Apr 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | - | - |
| Apr 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.30 | - | - |
| Apr 22, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.30 | 1.95% | - |
| Apr 21, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 76.80 | -0.65% | - |
| Apr 20, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.30 | 0.65% | - |
| Apr 17, 2026 | 71.50 | 77.00 | 71.50 | 77.00 | 76.80 | 7.69% | - |
| Apr 16, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.32 | 1.42% | - |
| Apr 15, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.32 | 0.71% | - |
| Apr 14, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 69.82 | 4.48% | - |
| Apr 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.83 | - | - |
| Apr 10, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 66.83 | -0.74% | - |
| Apr 9, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.33 | 0.75% | - |
| Apr 8, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 66.83 | 5.51% | - |
| Apr 7, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.34 | 0.89% | - |
| Apr 2, 2026 | 62.58 | 62.94 | 62.58 | 62.94 | 62.78 | -0.88% | - |
| Apr 1, 2026 | 64.44 | 64.44 | 63.50 | 63.50 | 63.34 | -1.82% | - |
| Mar 31, 2026 | 63.76 | 64.68 | 63.76 | 64.68 | 64.52 | 2.18% | - |
| Mar 30, 2026 | 62.40 | 63.30 | 62.40 | 63.30 | 63.14 | -3.06% | - |
| Mar 27, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.13 | -0.40% | - |
| Mar 26, 2026 | 64.14 | 65.56 | 64.14 | 65.56 | 65.39 | 1.11% | - |
| Mar 25, 2026 | 63.82 | 64.84 | 63.82 | 64.84 | 64.67 | 1.38% | - |
| Mar 24, 2026 | 63.82 | 63.96 | 63.82 | 63.96 | 63.80 | 0.25% | - |
| Mar 23, 2026 | 63.54 | 63.80 | 63.54 | 63.80 | 63.64 | -0.44% | - |