Bombardier Inc. (FRA:BBD)
Germany
· Delayed Price · Currency is EUR 141.00
+1.00 (0.71%)
Last updated: Dec 5, 2025, 3:51 PM CET
Bombardier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | 2.14% | - |
| Dec 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Dec 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.68% | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Dec 1, 2025 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | -2.11% | 81 |
| Nov 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Nov 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Nov 26, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Nov 25, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 3.73% | 53 |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Nov 21, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 20, 2025 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Nov 19, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Nov 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -7.97% | - |
| Nov 17, 2025 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 8.66% | 150 |
| Nov 14, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 0.79% | - |
| Nov 13, 2025 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -3.82% | - |
| Nov 12, 2025 | 124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 7.38% | 10 |
| Nov 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Nov 10, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1.68% | - |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Nov 6, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Nov 5, 2025 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | - |
| Nov 4, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | - |
| Nov 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Oct 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Oct 30, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Oct 29, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Oct 28, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | -0.83% | - |
| Oct 27, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | - |
| Oct 24, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 22, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 20, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 230 |
| Oct 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Oct 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Oct 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Oct 10, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | - |
| Oct 9, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 8, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | - |
| Oct 7, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.10% | 10 |
| Oct 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Oct 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 2, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 5.22% | - |
| Oct 1, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Sep 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Sep 29, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |