Skip to main content
China High Speed Transmission Equipment Group Co., Ltd. (FRA:BGR)
Germany flag Germany · Delayed Price · Currency is EUR
0.175
+0.005 (2.94%)
Last updated: Dec 5, 2025, 8:04 AM CET

FRA:BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.187.06%-
Dec 4, 20250.170.170.170.170.17-6.08%-
Dec 3, 20250.170.180.170.180.181.12%-
Dec 2, 20250.170.180.170.180.184.07%-
Dec 1, 20250.170.180.170.170.171.78%102
Nov 28, 20250.170.170.170.170.17--
Nov 27, 20250.170.170.170.170.17-0.59%-
Nov 26, 20250.160.170.160.170.17--
Nov 25, 20250.160.170.160.170.171.19%-
Nov 24, 20250.160.170.160.170.17-1.75%-
Nov 21, 20250.170.170.170.170.172.40%-
Nov 20, 20250.170.170.170.170.17-2.91%-
Nov 19, 20250.170.170.170.170.172.38%-
Nov 18, 20250.170.170.170.170.17-3.45%-
Nov 17, 20250.170.170.170.170.170.58%-
Nov 14, 20250.170.170.170.170.17-0.57%-
Nov 13, 20250.180.180.170.170.17-3.33%-
Nov 12, 20250.170.180.170.180.18-1.10%-
Nov 11, 20250.180.180.180.180.18-2.67%-
Nov 10, 20250.180.190.180.190.19-2.09%-
Nov 7, 20250.190.190.190.190.19-0.52%-
Nov 6, 20250.190.190.190.190.192.67%-
Nov 5, 20250.190.190.190.190.190.54%-
Nov 4, 20250.190.190.190.190.19-0.53%-
Nov 3, 20250.190.190.190.190.19-1.06%-
Oct 31, 20250.190.190.190.190.19-3.57%-
Oct 30, 20250.190.200.190.200.20-6.67%-
Oct 29, 20250.210.210.210.210.21--
Oct 28, 20250.200.210.200.210.212.94%-
Oct 27, 20250.190.200.190.200.209.68%-
Oct 24, 20250.180.190.180.190.193.33%-
Oct 23, 20250.170.180.170.180.18-2.17%-
Oct 22, 20250.190.190.180.180.18-2.13%-
Oct 21, 20250.180.190.180.190.192.17%-
Oct 20, 20250.180.180.180.180.183.95%-
Oct 17, 20250.180.180.180.180.18-5.35%-
Oct 16, 20250.190.190.190.190.19-3.61%-
Oct 15, 20250.190.190.190.190.193.74%-
Oct 14, 20250.190.190.190.190.19-2.09%-
Oct 13, 20250.180.190.180.190.195.52%-
Oct 10, 20250.180.190.180.180.18-2.69%-
Oct 9, 20250.190.190.190.190.19-6.06%-
Oct 8, 20250.200.200.200.200.20-7.48%-
Oct 7, 20250.190.210.190.210.219.18%-
Oct 6, 20250.200.200.200.200.20-3.92%-
Oct 3, 20250.190.200.190.200.202.51%-
Oct 2, 20250.190.200.190.200.209.34%-
Oct 1, 20250.180.180.180.180.18--
Sep 30, 20250.180.180.180.180.18-7.14%-
Sep 29, 20250.190.200.190.200.206.52%-
Sep 26, 20250.180.180.180.180.186.36%-
Sep 25, 20250.170.170.170.170.177.45%-
Sep 24, 20250.160.160.160.160.163.87%-
Sep 23, 20250.150.160.150.160.16-1.27%-
Sep 22, 20250.150.160.150.160.161.29%-
Sep 19, 20250.150.160.150.160.161.31%-
Sep 18, 20250.150.150.150.150.15--
Sep 17, 20250.150.150.150.150.15-1.29%-
Sep 16, 20250.150.160.150.160.16-1.27%408
Sep 15, 20250.150.160.150.160.16-0.63%-
Sep 12, 20250.160.160.160.160.16-1.25%-
Sep 11, 20250.160.160.160.160.162.56%-
Sep 10, 20250.160.160.160.160.16-7.14%-
Sep 9, 20250.160.170.160.170.17-1.18%-
Sep 8, 20250.160.170.160.170.1714.09%-
Sep 5, 20250.150.150.150.150.15-1.32%-
Sep 4, 20250.140.150.140.150.153.42%-
Sep 3, 20250.140.150.140.150.155.80%-
Sep 2, 20250.130.140.130.140.14--
Sep 1, 20250.130.140.130.140.14--
Aug 29, 20250.140.140.140.140.14-0.72%-
Aug 28, 20250.130.140.130.140.14-3.47%2,676
Aug 27, 20250.140.140.140.140.140.70%-
Aug 26, 20250.130.140.130.140.145.93%-
Aug 25, 20250.130.140.130.140.140.75%34
Aug 22, 20250.130.130.130.130.130.75%-
Aug 21, 20250.130.130.130.130.13-0.75%-
Aug 20, 20250.130.130.130.130.13-2.19%-
Aug 19, 20250.130.140.130.140.14-1.44%-
Aug 18, 20250.130.140.130.140.14-0.71%-
Aug 15, 20250.140.140.140.140.14-0.71%-
Aug 14, 20250.140.140.140.140.14-3.42%-
Aug 13, 20250.140.150.140.150.150.69%-
Aug 12, 20250.140.150.140.150.152.11%-
Aug 11, 20250.140.140.140.140.14--
Aug 8, 20250.140.140.140.140.14--
Aug 7, 20250.140.140.140.140.14-2.07%-
Aug 6, 20250.140.150.140.150.150.69%-
Aug 5, 20250.140.140.140.140.14-2.04%-
Aug 4, 20250.140.150.140.150.154.26%-
Aug 1, 20250.140.140.140.140.14-4.08%-
Jul 31, 20250.140.150.140.150.151.38%-
Jul 30, 20250.130.150.130.150.155.84%-
Jul 29, 20250.130.140.130.140.144.58%-
Jul 28, 20250.120.130.120.130.133.15%-
Jul 25, 20250.120.130.120.130.133.25%-
Jul 24, 20250.120.120.120.120.12-3.15%-
Jul 23, 20250.110.130.110.130.13-1.55%-
Jul 22, 20250.130.130.130.130.130.78%-
Jul 21, 20250.120.130.120.130.133.23%-