Bridgepoint Group Plc(DE:8XW)
€4.640.00 (0.00%)
DE:8XW
Bridgepoint Group Plc historical prices
€4.64
At close:0.00 (0.00%)
Bridgepoint Group Plc (8XW) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +3.11% | 0 | 0.00 |
| Nov 09, 2026 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | +3.11% | 0 | 0.00 |
| Nov 06, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -10.89% | 0 | 0.00 |
| Nov 05, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | +1.41% | 150 | 0.36 |
| Nov 04, 2026 | 4.66 | 4.98 | 4.66 | 4.98 | 4.98 | +0.40% | 9,800 | 36.86 |
| Nov 03, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | +1.22% | 500 | 1.94 |
| Nov 02, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | +3.81% | 0 | 0.00 |
| Oct 30, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | +4.42% | 0 | 0.00 |
| Oct 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 0 | 0.00 |
| Oct 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | +1.79% | 0 | 0.00 |
| Oct 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 0 | 0.00 |
| Oct 23, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | +0.90% | 0 | 0.00 |
| Oct 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 0 | 0.00 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | +0.45% | 0 | 0.00 |
| Oct 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.58 | 4.74 | 4.54 | 4.54 | 4.48 | -0.88% | 435 | 1.68 |
| Oct 16, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.52 | +4.10% | 0 | 0.00 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -3.94% | 0 | 0.00 |
| Oct 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -5.36% | 0 | 0.00 |
| Oct 13, 2026 | 4.66 | 4.96 | 4.66 | 4.84 | 4.78 | 0.00% | 4,080 | 21.01 |
| Oct 12, 2026 | 5.05 | 5.15 | 4.84 | 4.84 | 4.78 | -1.22% | 6,000 | 60.63 |
| Oct 09, 2026 | 4.30 | 4.90 | 4.30 | 4.90 | 4.84 | +18.91% | 282 | 2.98 |
| Oct 08, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -4.17% | 0 | 0.00 |
| Oct 07, 2026 | 4.28 | 4.52 | 4.28 | 4.30 | 4.24 | +1.41% | 1,500 | 21.22 |
| Oct 06, 2026 | 3.74 | 4.24 | 3.74 | 4.24 | 4.18 | +13.36% | 20 | 0.28 |
| Oct 05, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | +0.54% | 0 | 0.00 |
| Oct 02, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.67 | -1.05% | 0 | 0.00 |
| Oct 01, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -1.07% | 0 | 0.00 |
| Sep 30, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.75 | +7.36% | 1,885 | 46.61 |
| Sep 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.49 | +5.98% | 0 | 0.00 |
| Sep 25, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.30 | +0.61% | 0 | 0.00 |
| Sep 24, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.28 | -3.48% | 0 | 0.00 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.39 | -1.16% | 0 | 0.00 |
| Sep 22, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.43 | +0.59% | 0 | 0.00 |
| Sep 21, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.41 | +1.16% | 0 | 0.00 |
| Sep 18, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.38 | +1.78% | 0 | 0.00 |
| Sep 17, 2026 | 3.18 | 3.36 | 3.18 | 3.36 | 3.32 | +7.56% | 0 | 0.00 |
| Sep 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.08 | -1.85% | 0 | 0.00 |
| Sep 14, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.14 | -1.81% | 0 | 0.00 |
| Sep 11, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.20 | +0.60% | 0 | 0.00 |
| Sep 10, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.18 | -1.79% | 0 | 0.00 |
| Sep 09, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.24 | -2.35% | 0 | 0.00 |
| Sep 08, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.32 | +1.19% | 0 | 0.00 |
| Sep 07, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | +1.80% | 0 | 0.00 |
| Sep 03, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | -4.03% | 0 | 0.00 |
