Bendigo and Adelaide Bank Limited (FRA:BDJ)
Germany
· Delayed Price · Currency is EUR 5.60
+0.05 (0.90%)
At close: Dec 4, 2025
Bendigo and Adelaide Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Nov 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.50% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.57% | - |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Nov 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 30, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Oct 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Oct 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 2, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | - |
| Oct 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | -2.07% | - |
| Aug 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.06 | -0.68% | - |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.11 | 1.39% | - |
| Aug 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | - | - |
| Aug 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.01 | 1.41% | - |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.92 | 2.16% | - |
| Aug 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | - | - |
| Aug 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | 0.72% | - |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.72 | -0.72% | - |
| Aug 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | - | - |
| Aug 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | -0.71% | - |
| Aug 15, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.82 | 2.94% | 415 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | 0.74% | - |
| Aug 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | -2.17% | - |
| Aug 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.72 | 0.73% | - |
| Aug 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.67 | 2.24% | - |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | - | - |
| Aug 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | -0.74% | - |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | - | - |
| Aug 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | 1.50% | - |
| Aug 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | - | - |
| Aug 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | -1.48% | - |
| Jul 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | 0.75% | - |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | - | - |
| Jul 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | 0.75% | - |
| Jul 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.48 | 0.76% | - |
| Jul 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | -2.22% | - |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | 0.75% | - |
| Jul 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | 1.52% | - |
| Jul 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.43 | -2.22% | - |
| Jul 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.57 | -2.88% | - |
| Jul 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | 1.46% | - |