Burford Capital Limited (FRA:9BFA)
Germany
· Delayed Price · Currency is EUR 8.14
+0.16 (2.01%)
At close: Dec 4, 2025
Burford Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -3.32% | - |
| Dec 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.01% | - |
| Dec 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | - |
| Dec 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.49% | - |
| Nov 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.43% | - |
| Nov 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.04% | - |
| Nov 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.38% | - |
| Nov 25, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 5.08% | 120 |
| Nov 24, 2025 | 7.48 | 7.60 | 7.48 | 7.59 | 7.59 | 2.64% | 1,700 |
| Nov 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.61% | - |
| Nov 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.01% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.91% | - |
| Nov 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.01% | - |
| Nov 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.62% | - |
| Nov 14, 2025 | 7.46 | 7.46 | 7.32 | 7.32 | 7.32 | -4.38% | 50 |
| Nov 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Nov 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.33% | - |
| Nov 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.80% | - |
| Nov 10, 2025 | 7.60 | 7.87 | 7.60 | 7.87 | 7.87 | 0.83% | 100 |
| Nov 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Nov 5, 2025 | 8.20 | 8.33 | 8.15 | 8.15 | 8.15 | -1.15% | 350 |
| Nov 4, 2025 | 8.39 | 8.39 | 8.24 | 8.24 | 8.24 | -6.26% | 100 |
| Nov 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6.67% | - |
| Oct 31, 2025 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | -1.79% | 120 |
| Oct 30, 2025 | 8.72 | 8.95 | 8.39 | 8.39 | 8.34 | -9.78% | 550 |
| Oct 29, 2025 | 9.49 | 9.57 | 9.30 | 9.30 | 9.24 | -3.58% | 915 |
| Oct 28, 2025 | 9.73 | 9.73 | 9.63 | 9.65 | 9.58 | -1.98% | 963 |
| Oct 27, 2025 | 9.38 | 9.87 | 9.38 | 9.84 | 9.78 | 8.31% | 1,228 |
| Oct 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.49% | - |
| Oct 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.07 | -1.40% | - |
| Oct 22, 2025 | 9.15 | 9.27 | 9.15 | 9.26 | 9.20 | 1.81% | 625 |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.66% | - |
| Oct 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | -1.69% | - |
| Oct 17, 2025 | 9.38 | 9.38 | 9.19 | 9.19 | 9.13 | -3.62% | 198 |
| Oct 16, 2025 | 9.72 | 9.72 | 9.54 | 9.54 | 9.47 | -2.70% | 100 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 1.98% | - |
| Oct 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | -1.44% | - |
| Oct 13, 2025 | 9.62 | 9.75 | 9.62 | 9.75 | 9.69 | -1.71% | 1,500 |
| Oct 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | -0.50% | - |
| Oct 9, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | 1.12% | - |
| Oct 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80 | 0.56% | - |
| Oct 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | -2.92% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | -0.88% | - |
| Oct 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 1.90% | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 9.94 | -1.86% | 700 |
| Oct 1, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.12 | -1.16% | 1,200 |
| Sep 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | -0.10% | - |
| Sep 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | - | - |
| Sep 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | -2.82% | - |
| Sep 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 0.09% | 50 |
| Sep 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.54 | 0.86% | - |
| Sep 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.45 | -0.75% | - |
| Sep 22, 2025 | 10.73 | 10.73 | 10.60 | 10.60 | 10.53 | -1.76% | 300 |
| Sep 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.72 | 0.37% | - |
| Sep 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.68 | 0.19% | - |
| Sep 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | -2.54% | - |
| Sep 16, 2025 | 11.02 | 11.02 | 11.01 | 11.01 | 10.94 | 0.09% | 40 |
| Sep 15, 2025 | 11.37 | 11.37 | 10.92 | 11.00 | 10.93 | -0.27% | 2,354 |
| Sep 12, 2025 | 11.02 | 11.03 | 11.02 | 11.03 | 10.96 | 3.57% | 800 |
| Sep 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | -0.37% | - |
| Sep 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.62 | -0.47% | - |
| Sep 9, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | -4.28% | - |
| Sep 8, 2025 | 11.27 | 11.27 | 11.22 | 11.22 | 11.15 | -1.32% | 300 |
| Sep 5, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.30 | 0.71% | - |
| Sep 4, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.22 | -3.83% | - |
| Sep 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | 0.95% | - |
| Sep 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.55 | -1.36% | - |
| Sep 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.71 | 0.77% | - |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | -0.51% | 200 |
| Aug 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.68 | -0.59% | - |
| Aug 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.75 | -1.83% | - |
| Aug 26, 2025 | 11.88 | 12.05 | 11.88 | 12.05 | 11.97 | -0.17% | 425 |
| Aug 25, 2025 | 11.85 | 12.07 | 11.85 | 12.07 | 11.99 | 3.07% | 420 |
| Aug 22, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.63 | -0.68% | - |
| Aug 21, 2025 | 11.81 | 11.81 | 11.79 | 11.79 | 11.71 | 0.77% | 80 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | 1.21% | - |
| Aug 19, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.49 | 1.14% | - |
| Aug 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.36 | 0.18% | - |
| Aug 15, 2025 | 11.57 | 11.57 | 11.41 | 11.41 | 11.34 | -3.71% | 350 |
| Aug 14, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.77 | 0.94% | - |
| Aug 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | 2.09% | - |
| Aug 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 0.88% | - |
| Aug 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | 3.83% | - |
| Aug 8, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.91 | 0.55% | - |
| Aug 7, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.85 | -0.09% | - |
| Aug 6, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.86 | 0.18% | - |
| Aug 5, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.84 | 1.02% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -2.70% | - |
| Aug 1, 2025 | 11.22 | 11.22 | 11.10 | 11.10 | 11.03 | -1.51% | 199 |
| Jul 31, 2025 | 11.44 | 11.44 | 11.27 | 11.27 | 11.20 | -1.66% | 1,100 |
| Jul 30, 2025 | 11.31 | 11.54 | 11.31 | 11.46 | 11.39 | -1.55% | 400 |
| Jul 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.56 | 0.34% | - |
| Jul 28, 2025 | 11.72 | 11.72 | 11.60 | 11.60 | 11.52 | -0.85% | 199 |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | -1.02% | - |
| Jul 24, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.74 | -0.25% | - |
| Jul 23, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.77 | 0.68% | - |
| Jul 22, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.69 | -2.40% | - |
| Jul 21, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.98 | -1.31% | - |