Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 14.87
-1.05 (-6.60%)
At close: Feb 11, 2026
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 15.04 | 15.04 | 15.04 | 15.92 | 15.92 | 7.90% | 710 |
| Feb 9, 2026 | 15.21 | 15.21 | 14.50 | 14.76 | 14.76 | -2.22% | 900 |
| Feb 6, 2026 | 15.48 | 15.48 | 15.48 | 15.09 | 15.09 | -4.07% | 12 |
| Feb 5, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.44% | - |
| Feb 4, 2026 | 15.68 | 15.68 | 15.68 | 15.96 | 15.96 | -1.18% | 1,137 |
| Feb 3, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -13.34% | - |
| Feb 2, 2026 | 17.64 | 18.37 | 17.64 | 18.64 | 18.64 | 3.41% | 700 |
| Jan 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.04% | - |
| Jan 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -9.38% | - |
| Jan 28, 2026 | 20.61 | 20.61 | 20.61 | 20.30 | 20.30 | 0.79% | 300 |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.14 | 20.14 | -6.80% | 300 |
| Jan 26, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.05% | - |
| Jan 23, 2026 | 21.59 | 21.59 | 21.59 | 21.62 | 21.62 | -1.46% | 60 |
| Jan 22, 2026 | 21.01 | 21.93 | 21.01 | 21.94 | 21.94 | 4.43% | 1,565 |
| Jan 21, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.11% | - |
| Jan 20, 2026 | 19.57 | 19.57 | 19.57 | 20.78 | 20.78 | 3.33% | 200 |
| Jan 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.57% | - |
| Jan 16, 2026 | 22.01 | 22.01 | 20.27 | 20.43 | 20.43 | -11.17% | 1,014 |
| Jan 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -6.05% | - |
| Jan 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.66% | - |
| Jan 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.80% | - |
| Jan 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.19% | - |
| Jan 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -2.58% | - |
| Jan 8, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -2.52% | - |
| Jan 7, 2026 | 25.92 | 25.92 | 25.92 | 27.02 | 27.02 | 1.24% | 5 |
| Jan 6, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -3.85% | - |
| Jan 5, 2026 | 27.87 | 27.87 | 27.87 | 27.76 | 27.76 | -1.00% | 10 |
| Jan 2, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -6.75% | - |
| Dec 30, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.31% | - |
| Dec 29, 2025 | 31.55 | 31.55 | 29.83 | 29.68 | 29.68 | -1.69% | 100 |
| Dec 23, 2025 | 30.31 | 30.31 | 30.31 | 30.19 | 30.19 | -2.27% | 2 |
| Dec 22, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.85% | - |
| Dec 19, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.42% | - |
| Dec 18, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.42% | - |
| Dec 17, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 6.42% | - |
| Dec 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.21% | - |
| Dec 15, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.07% | - |
| Dec 12, 2025 | 29.67 | 29.67 | 29.67 | 28.42 | 28.42 | -5.08% | 11 |
| Dec 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.51% | - |
| Dec 10, 2025 | 29.45 | 30.00 | 29.05 | 30.40 | 30.40 | 15.85% | 84 |
| Dec 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.11% | - |
| Dec 8, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.27% | - |
| Dec 5, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 4.36% | - |
| Dec 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.76% | - |
| Dec 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% | - |
| Dec 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.71% | - |
| Dec 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.65% | - |
| Nov 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.06% | - |
| Nov 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.41% | - |
| Nov 26, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.69% | - |