BrightSpire Capital(DE:41W0)
€2.86-0.10 (-2.05%)
DE:41W0
BrightSpire Capital historical prices
€2.86
At close:-0.10 (-2.05%)
BrightSpire Capital (41W0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 0 | 0.00 |
| Nov 09, 2026 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | +1.37% | 0 | 0.00 |
| Nov 06, 2026 | 3.02 | 3.06 | 2.92 | 2.92 | 2.92 | -3.31% | 0 | 0.00 |
| Nov 05, 2026 | 3.18 | 3.22 | 3.02 | 3.02 | 3.02 | -5.63% | 0 | 0.00 |
| Nov 04, 2026 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | +4.58% | 0 | 0.00 |
| Nov 03, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 0 | 0.00 |
| Nov 02, 2026 | 2.98 | 3.14 | 2.98 | 3.12 | 3.12 | +3.31% | 0 | 0.00 |
| Oct 30, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 0 | 0.00 |
| Oct 29, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -4.32% | 0 | 0.00 |
| Oct 28, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 0 | 0.00 |
| Oct 27, 2026 | 3.22 | 3.28 | 3.20 | 3.28 | 3.28 | +2.50% | 0 | 0.00 |
| Oct 26, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 0 | 0.00 |
| Oct 23, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | +1.26% | 0 | 0.00 |
| Oct 22, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | +0.63% | 0 | 0.00 |
| Oct 21, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | +1.28% | 0 | 0.00 |
| Oct 20, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 0 | 0.00 |
| Oct 19, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -3.09% | 0 | 0.00 |
| Oct 16, 2026 | 3.30 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 0 | 0.00 |
| Oct 15, 2026 | 3.22 | 3.36 | 3.22 | 3.32 | 3.32 | +1.84% | 0 | 0.00 |
| Oct 14, 2026 | 3.28 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | 0 | 0.00 |
| Oct 13, 2026 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | -0.60% | 0 | 0.00 |
| Oct 12, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -1.76% | 0 | 0.00 |
| Oct 08, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | +2.41% | 0 | 0.00 |
| Oct 07, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | +1.22% | 0 | 0.00 |
| Oct 06, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 0 | 0.00 |
| Oct 05, 2026 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 0 | 0.00 |
| Oct 02, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | -0.60% | 0 | 0.00 |
| Oct 01, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.57% | 0 | 0.00 |
| Sep 29, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.36 | -0.56% | 0 | 0.00 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.44 | 3.52 | 3.38 | -1.11% | 0 | 0.00 |
| Sep 25, 2026 | 3.50 | 3.56 | 3.48 | 3.56 | 3.42 | +1.70% | 0 | 0.00 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.36 | -1.12% | 0 | 0.00 |
| Sep 23, 2026 | 3.66 | 3.66 | 3.48 | 3.54 | 3.40 | -3.27% | 0 | 0.00 |
| Sep 22, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.51 | +1.65% | 100 | 51.22 |
| Sep 21, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.46 | +2.28% | 0 | 0.00 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.38 | -1.66% | 0 | 0.00 |
| Sep 17, 2026 | 3.64 | 3.70 | 3.58 | 3.58 | 3.44 | -2.19% | 0 | 0.00 |
| Sep 16, 2026 | 3.74 | 3.78 | 3.66 | 3.66 | 3.51 | -2.66% | 0 | 0.00 |
| Sep 15, 2026 | 3.74 | 3.82 | 3.74 | 3.76 | 3.61 | -0.52% | 0 | 0.00 |
| Sep 14, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.63 | +0.53% | 0 | 0.00 |
| Sep 11, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.61 | -1.07% | 0 | 0.00 |
| Sep 10, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.65 | -1.54% | 0 | 0.00 |
| Sep 09, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.70 | -1.54% | 0 | 0.00 |
| Sep 08, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.76 | +0.51% | 0 | 0.00 |
| Sep 07, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.74 | -1.99% | 0 | 0.00 |
| Sep 04, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.82 | +1.01% | 0 | 0.00 |
| Sep 03, 2026 | 3.94 | 4.02 | 3.92 | 3.94 | 3.78 | -0.50% | 0 | 0.00 |
| Sep 02, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.80 | +0.50% | 0 | 0.00 |
