Bridgepoint Group plc (FRA:8XW)
Germany
· Delayed Price · Currency is EUR 3.020
-0.120 (-3.82%)
Last updated: Dec 5, 2025, 8:04 AM CET
Bridgepoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -3.82% | - |
| Dec 4, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 5.37% | 7,456 |
| Dec 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 1, 2025 | 3.08 | 3.20 | 2.98 | 2.98 | 2.98 | -3.25% | 7,500 |
| Nov 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 27, 2025 | 3.06 | 3.30 | 3.06 | 3.10 | 3.10 | 1.31% | 330 |
| Nov 26, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Nov 25, 2025 | 3.00 | 3.14 | 3.00 | 3.04 | 3.04 | 1.33% | 7,749 |
| Nov 24, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | - |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 18, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Nov 13, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 12, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 11, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | - |
| Nov 10, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Nov 7, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Nov 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 3, 2025 | 3.28 | 3.56 | 3.28 | 3.32 | 3.32 | 1.22% | 210 |
| Oct 31, 2025 | 3.28 | 3.40 | 3.28 | 3.28 | 3.28 | - | 1,000 |
| Oct 30, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Oct 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Oct 28, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Oct 27, 2025 | 3.38 | 3.62 | 3.38 | 3.40 | 3.40 | 1.19% | 515 |
| Oct 24, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Oct 23, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | - |
| Oct 22, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | - |
| Oct 21, 2025 | 3.22 | 3.44 | 3.22 | 3.26 | 3.26 | 1.24% | 300 |
| Oct 20, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Oct 16, 2025 | 3.36 | 3.56 | 3.30 | 3.30 | 3.30 | -1.79% | 377 |
| Oct 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Oct 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Oct 13, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 10, 2025 | 3.56 | 3.70 | 3.38 | 3.38 | 3.38 | -5.06% | 500 |
| Oct 9, 2025 | 3.46 | 3.56 | 3.46 | 3.56 | 3.56 | 2.89% | - |
| Oct 8, 2025 | 3.42 | 3.68 | 3.42 | 3.46 | 3.46 | 1.17% | 375 |
| Oct 7, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 6, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 3, 2025 | 3.34 | 3.62 | 3.34 | 3.50 | 3.50 | 4.79% | 439 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 30, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Sep 29, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | - |