Bird Construction Inc. (FRA:6LT)
Germany
· Delayed Price · Currency is EUR 16.60
+0.40 (2.47%)
Last updated: Dec 5, 2025, 8:06 AM CET
Bird Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 3.70% | - |
| Dec 4, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1.25% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Dec 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 27, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.16 | 1.89% | - |
| Nov 26, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.86 | 3.92% | - |
| Nov 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | 0.66% | - |
| Nov 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -1.30% | - |
| Nov 21, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.36 | - | - |
| Nov 20, 2025 | 15.80 | 16.20 | 15.40 | 15.40 | 15.36 | 1.32% | - |
| Nov 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 0.66% | - |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | -2.58% | - |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -1.27% | - |
| Nov 14, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.66 | - | - |
| Nov 13, 2025 | 16.80 | 16.80 | 15.70 | 15.70 | 15.66 | -5.99% | 100 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | - | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | -5.11% | - |
| Nov 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | 1.73% | - |
| Nov 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -5.46% | - |
| Nov 6, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.25 | -2.14% | - |
| Nov 5, 2025 | 17.80 | 18.70 | 17.80 | 18.70 | 18.65 | 5.06% | 2 |
| Nov 4, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.75 | -3.26% | - |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | - | - |
| Oct 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | -1.60% | - |
| Oct 30, 2025 | 18.80 | 18.90 | 18.70 | 18.70 | 18.61 | -0.53% | - |
| Oct 29, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.71 | 0.53% | - |
| Oct 28, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.61 | -1.58% | - |
| Oct 27, 2025 | 18.60 | 19.20 | 18.60 | 19.00 | 18.91 | 4.40% | - |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -1.09% | - |
| Oct 23, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.31 | 1.66% | - |
| Oct 22, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.01 | -1.09% | - |
| Oct 21, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.21 | 3.39% | 26 |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | -1.12% | - |
| Oct 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | -1.10% | - |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | -1.09% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | -0.54% | - |
| Oct 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | - | - |
| Oct 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.31 | -1.60% | - |
| Oct 10, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.61 | - | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | -0.53% | - |
| Oct 8, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.71 | -0.53% | - |
| Oct 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | 3.85% | - |
| Oct 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | - | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | -0.55% | - |
| Oct 2, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.21 | 0.55% | - |
| Oct 1, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.11 | 1.68% | - |
| Sep 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | - | - |
| Sep 29, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.81 | - | - |
| Sep 26, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.77 | 2.87% | - |
| Sep 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -0.57% | - |
| Sep 24, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.37 | 1.16% | - |
| Sep 23, 2025 | 17.40 | 17.80 | 17.30 | 17.30 | 17.17 | - | - |
| Sep 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 0.58% | - |
| Sep 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 1.18% | - |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | -1.16% | - |
| Sep 17, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.07 | -1.71% | - |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | 0.57% | - |
| Sep 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | 1.75% | 2 |
| Sep 12, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 16.97 | 4.91% | - |
| Sep 11, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.18 | 3.16% | - |
| Sep 10, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.68 | -0.63% | - |
| Sep 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | -0.62% | - |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | 0.63% | - |
| Sep 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | 13.57% | - |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -0.71% | - |
| Sep 3, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.00 | 1.44% | - |
| Sep 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 0.72% | - |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -1.43% | - |
| Aug 29, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.90 | - | - |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 0.72% | - |
| Aug 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -1.42% | - |
| Aug 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -2.08% | - |
| Aug 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -0.69% | - |
| Aug 22, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.35 | 1.40% | - |
| Aug 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 0.70% | - |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | -2.74% | - |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | -2.01% | - |
| Aug 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.74 | -4.49% | - |
| Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -7.69% | - |
| Aug 14, 2025 | 18.50 | 18.50 | 16.90 | 16.90 | 16.72 | -8.65% | 150 |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | 0.54% | - |
| Aug 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | 2.79% | - |
| Aug 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | 1.13% | - |
| Aug 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -1.12% | - |
| Aug 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | 1.13% | - |
| Aug 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | 2.91% | - |
| Aug 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | -3.37% | - |
| Aug 4, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.61 | -1.11% | 128 |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.81 | - | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.81 | 0.56% | - |
| Jul 30, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.67 | 0.56% | - |
| Jul 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | - | - |
| Jul 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | 0.56% | - |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | -0.56% | - |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | -1.66% | - |
| Jul 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | -1.09% | - |
| Jul 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | - | - |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | -1.08% | - |