Badger Infrastructure Solutions Ltd. (FRA:6BD0)
Germany
· Delayed Price · Currency is EUR 43.60
-1.00 (-2.24%)
At close: Dec 4, 2025
FRA:6BD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Dec 3, 2025 | 43.20 | 44.80 | 43.20 | 44.60 | 44.60 | 0.90% | 2,474 |
| Dec 2, 2025 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | -0.90% | - |
| Dec 1, 2025 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | -0.45% | - |
| Nov 28, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 0.45% | - |
| Nov 27, 2025 | 43.20 | 44.60 | 43.20 | 44.60 | 44.60 | 0.90% | - |
| Nov 26, 2025 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 1.84% | - |
| Nov 25, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | -0.46% | - |
| Nov 24, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 21, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | -0.91% | - |
| Nov 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Nov 19, 2025 | 42.60 | 44.60 | 42.60 | 44.60 | 44.60 | 2.76% | - |
| Nov 18, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | - | - |
| Nov 17, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | -0.46% | - |
| Nov 14, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | -0.91% | - |
| Nov 13, 2025 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | -5.58% | - |
| Nov 12, 2025 | 44.80 | 46.60 | 44.80 | 46.60 | 46.60 | 1.75% | - |
| Nov 11, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 0.44% | - |
| Nov 10, 2025 | 43.80 | 45.80 | 43.80 | 45.60 | 45.60 | 2.24% | 180 |
| Nov 7, 2025 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | 1.83% | - |
| Nov 6, 2025 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Nov 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Nov 3, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -0.44% | - |
| Oct 31, 2025 | 43.80 | 46.20 | 43.80 | 45.20 | 45.20 | 1.35% | 35 |
| Oct 30, 2025 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | - | - |
| Oct 29, 2025 | 42.80 | 44.60 | 42.80 | 44.60 | 44.60 | 2.76% | - |
| Oct 28, 2025 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | 1.40% | - |
| Oct 27, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | - | - |
| Oct 24, 2025 | 41.60 | 42.80 | 41.60 | 42.80 | 42.80 | -0.47% | - |
| Oct 23, 2025 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 0.94% | - |
| Oct 22, 2025 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 0.95% | - |
| Oct 21, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -1.40% | - |
| Oct 20, 2025 | 40.60 | 42.80 | 40.60 | 42.80 | 42.80 | 2.88% | - |
| Oct 17, 2025 | 40.60 | 41.60 | 40.60 | 41.60 | 41.60 | 0.97% | - |
| Oct 16, 2025 | 39.80 | 41.20 | 39.80 | 41.20 | 41.20 | 1.48% | - |
| Oct 15, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | - | - |
| Oct 14, 2025 | 38.80 | 40.60 | 38.80 | 40.60 | 40.60 | 3.05% | - |
| Oct 13, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - | - |
| Oct 10, 2025 | 38.80 | 39.60 | 38.80 | 39.40 | 39.40 | -0.51% | - |
| Oct 9, 2025 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 1.54% | - |
| Oct 8, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | -0.51% | - |
| Oct 7, 2025 | 36.80 | 39.20 | 36.80 | 39.20 | 39.20 | 4.81% | - |
| Oct 6, 2025 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 1.08% | - |
| Oct 3, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | - | - |
| Oct 2, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -0.54% | - |
| Oct 1, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | - | - |
| Sep 30, 2025 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 1.09% | - |
| Sep 29, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 1.10% | - |
| Sep 26, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.28 | -0.55% | - |