Bankwell Financial Group, Inc. (FRA:33W)
Germany
· Delayed Price · Currency is EUR 40.60
+0.40 (1.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Dec 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Dec 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Dec 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Dec 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Nov 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Nov 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Nov 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Nov 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Nov 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Nov 7, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | -0.53% | - |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | 1.08% | - |
| Nov 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Nov 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Nov 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Oct 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | -1.07% | - |
| Oct 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | -1.06% | - |
| Oct 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.62 | - | - |
| Oct 27, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.62 | 1.07% | - |
| Oct 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | - | - |
| Oct 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | 2.19% | - |
| Oct 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | 1.10% | - |
| Oct 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | 4.62% | - |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | - | - |
| Oct 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.44 | -5.46% | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | -1.08% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | 2.78% | - |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | 1.12% | - |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | -2.73% | - |
| Oct 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | -0.54% | - |
| Oct 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.63 | -0.54% | - |
| Oct 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | - | - |
| Oct 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | 0.54% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.63 | 0.55% | - |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.43 | -0.54% | - |
| Oct 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.63 | -1.60% | - |
| Oct 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.23 | -2.09% | - |
| Sep 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.02 | -1.55% | - |
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.62 | 0.52% | - |
| Sep 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.42 | -0.52% | - |
| Sep 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.62 | 4.30% | - |
| Sep 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | -3.12% | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.22 | -0.52% | - |
| Sep 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.42 | - | - |
| Sep 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.42 | 4.32% | - |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | -0.54% | - |
| Sep 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | -1.59% | - |
| Sep 16, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.62 | -2.07% | - |
| Sep 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.42 | 1.58% | - |
| Sep 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.82 | 0.53% | - |
| Sep 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.62 | 1.61% | - |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | 1.09% | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.63 | 1.66% | - |
| Sep 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.03 | -1.09% | - |
| Sep 5, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.43 | 2.81% | 1,600 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | - | - |
| Sep 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.43 | -1.11% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | 6.51% | - |
| Sep 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.64 | -6.11% | - |
| Aug 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.83 | -1.10% | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.23 | - | - |
| Aug 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.23 | 7.06% | - |
| Aug 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.84 | 1.19% | - |
| Aug 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.44 | 2.44% | - |
| Aug 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | - | - |
| Aug 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | 0.61% | - |
| Aug 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.45 | -0.61% | - |
| Aug 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.65 | 1.23% | - |
| Aug 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.25 | -2.41% | - |
| Aug 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.05 | -0.60% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.24 | 1.21% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | 2.48% | - |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.05 | 0.63% | - |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.85 | 1.27% | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | -1.86% | - |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | - | - |
| Aug 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | -1.83% | - |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | 3.14% | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.48 | -3.64% | - |
| Aug 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.67 | 3.13% | - |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -0.62% | - |
| Jul 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.88 | -1.23% | - |
| Jul 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.27 | 9.40% | - |
| Jul 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | 0.68% | - |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.30 | -1.33% | - |
| Jul 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | -1.96% | - |
| Jul 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.29 | - | - |
| Jul 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.29 | - | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.29 | -1.29% | - |