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% | - |
| Sep 25, 2025 | 35.40 | 36.60 | 35.40 | 36.60 | 36.48 | 5.78% | - |
| Sep 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | -2.26% | - |
| Sep 23, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.29 | -3.28% | - |
| Sep 22, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.48 | - | - |
| Sep 19, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | 36.48 | 0.55% | - |
| Sep 18, 2025 | 35.20 | 36.40 | 35.20 | 36.40 | 36.28 | 2.82% | - |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.29 | -1.67% | - |
| Sep 16, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 35.89 | -0.55% | - |
| Sep 15, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | 36.09 | 1.69% | - |
| Sep 12, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.49 | - | - |
| Sep 11, 2025 | 34.40 | 35.60 | 34.40 | 35.60 | 35.49 | 4.09% | - |
| Sep 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | -1.72% | - |
| Sep 9, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.69 | -1.14% | - |
| Sep 8, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.09 | 2.92% | - |
| Sep 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.09 | -1.72% | - |
| Sep 4, 2025 | 34.00 | 34.80 | 34.00 | 34.80 | 34.69 | 0.58% | - |
| Sep 3, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.49 | -0.57% | - |
| Sep 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.69 | -1.69% | - |
| Sep 1, 2025 | 34.80 | 35.40 | 34.80 | 35.40 | 35.29 | -0.56% | - |
| Aug 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.49 | -1.66% | - |
| Aug 28, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.09 | - | - |
| Aug 27, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.09 | 1.12% | - |
| Aug 26, 2025 | 34.60 | 35.80 | 34.60 | 35.80 | 35.69 | 1.13% | - |
| Aug 25, 2025 | 34.60 | 35.40 | 34.60 | 35.40 | 35.29 | 0.57% | - |
| Aug 22, 2025 | 33.40 | 35.20 | 33.40 | 35.20 | 35.09 | 2.92% | - |
| Aug 21, 2025 | 32.60 | 34.20 | 32.60 | 34.20 | 34.09 | 3.01% | - |
| Aug 20, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.10 | - | - |
| Aug 19, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.10 | - | - |
| Aug 18, 2025 | 32.20 | 33.20 | 32.20 | 33.20 | 33.10 | 1.84% | - |
| Aug 15, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.50 | -1.21% | - |
| Aug 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | -1.79% | - |
| Aug 13, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.49 | -1.18% | - |
| Aug 12, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 33.89 | 0.59% | - |
| Aug 11, 2025 | 32.40 | 33.80 | 32.40 | 33.80 | 33.69 | 1.81% | - |
| Aug 8, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.10 | - | - |
| Aug 7, 2025 | 32.20 | 33.20 | 32.20 | 33.20 | 33.10 | 1.84% | - |
| Aug 6, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.50 | - | - |
| Aug 5, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.50 | -0.61% | - |
| Aug 4, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.70 | 1.86% | - |
| Aug 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.10 | -1.83% | - |
| Jul 31, 2025 | 33.40 | 33.40 | 32.80 | 32.80 | 32.70 | -3.53% | - |
| Jul 30, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 33.89 | - | - |
| Jul 29, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 33.89 | - | - |
| Jul 28, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 33.89 | 1.19% | - |
| Jul 25, 2025 | 32.60 | 33.60 | 32.60 | 33.60 | 33.49 | 1.20% | - |
| Jul 24, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.10 | -0.60% | - |
| Jul 23, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.29 | -0.60% | - |
| Jul 22, 2025 | 32.60 | 33.60 | 32.60 | 33.60 | 33.49 | 1.20% | - |
| Jul 21, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.10 | - | - |
| Jul 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | -2.35% | - |