Bridgemarq Real Estate Services Inc. (FRA:BG8)
Germany
· Delayed Price · Currency is EUR 7.80
-0.30 (-3.70%)
At close: Dec 5, 2025
FRA:BG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| Dec 4, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 2.53% | 64 |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Dec 2, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 72 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Nov 28, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 100 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | 1.91% | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 1.95% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -3.14% | - |
| Nov 24, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.88 | 3.25% | 17 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.28% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -1.89% | - |
| Nov 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 1.27% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -0.63% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 0.64% | - |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -2.48% | - |
| Nov 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | -2.42% | - |
| Nov 12, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 8.18 | -0.60% | 70 |
| Nov 11, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.23 | 2.47% | 47 |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -0.61% | - |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | - | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.61% | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -1.20% | - |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | -2.35% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 4.29% | - |
| Oct 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -1.21% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -2.37% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.17% | - |
| Oct 28, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.40 | 0.59% | 100 |
| Oct 27, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.36 | 4.94% | 88 |
| Oct 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | - | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 1.25% | - |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 1.91% | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | -3.09% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -3.57% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.18% | - |
| Oct 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - | - |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.74% | - |
| Oct 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | -1.15% | - |
| Oct 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.55 | -3.33% | - |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 1.12% | - |
| Oct 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | - | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | -0.56% | - |
| Oct 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | -1.10% | - |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -0.55% | - |
| Sep 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -1.62% | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | -1.07% | - |
| Sep 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | 0.54% | - |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | 0.54% | - |
| Sep 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.03 | 0.54% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | -0.54% | - |
| Sep 22, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.03 | -0.54% | 600 |
| Sep 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | 1.64% | - |
| Sep 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93 | - | - |
| Sep 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93 | -0.54% | - |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | 1.10% | - |
| Sep 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.88 | - | - |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.88 | - | - |
| Sep 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.88 | -1.09% | - |
| Sep 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | - | - |
| Sep 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | 0.55% | - |
| Sep 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93 | -1.61% | - |
| Sep 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | -1.06% | - |
| Sep 4, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.17 | 1.08% | 50 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.07 | -2.11% | - |
| Sep 2, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.27 | 1.06% | 106 |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.17 | 0.53% | - |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | 0.54% | - |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.01 | - | - |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.01 | 0.54% | - |
| Aug 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.96 | 1.09% | - |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.86 | -3.17% | - |
| Aug 22, 2025 | 9.25 | 9.45 | 9.25 | 9.45 | 9.15 | 2.72% | 40 |
| Aug 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | - | - |
| Aug 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | -1.08% | - |
| Aug 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.01 | 1.09% | - |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | -1.60% | - |
| Aug 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.05 | - | - |
| Aug 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.05 | 1.08% | 60 |
| Aug 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.96 | -1.07% | - |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.05 | 1.63% | - |
| Aug 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | -0.54% | - |
| Aug 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.96 | - | - |
| Aug 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.96 | -1.60% | - |
| Aug 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.10 | 0.53% | - |
| Aug 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.05 | -1.58% | - |
| Aug 4, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.20 | 0.53% | 1,425 |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.15 | 0.53% | - |
| Jul 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.10 | -2.08% | - |
| Jul 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.23 | 0.52% | - |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.18 | 2.69% | - |
| Jul 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | -2.11% | - |
| Jul 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.13 | -0.52% | - |
| Jul 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.18 | - | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.18 | 1.06% | - |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.08 | -1.05% | - |
| Jul 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.18 | - | - |