Braze, Inc. (BIT:1BRZE)
Italy · Delayed Price · Currency is EUR 27.65
0.00 (0.00%)
At close: Sep 26, 2025
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.15% | - |
| Sep 25, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.85% | - |
| Sep 24, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.61% | - |
| Sep 23, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.36% | - |
| Sep 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2.39% | - |
| Sep 19, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.77% | - |
| Sep 18, 2025 | 27.61 | 27.83 | 27.61 | 27.65 | 27.65 | -0.43% | 50 |
| Sep 17, 2025 | 27.60 | 27.60 | 27.60 | 27.77 | 27.77 | 7.39% | 25 |
| Sep 16, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.08% | - |
| Sep 15, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.93% | - |
| Sep 12, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.62% | - |
| Sep 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.88% | - |
| Sep 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.28% | - |
| Sep 9, 2025 | 26.70 | 26.70 | 26.70 | 26.54 | 26.54 | -1.23% | 10 |
| Sep 8, 2025 | 27.04 | 27.04 | 26.97 | 26.87 | 26.87 | 3.47% | 41 |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 25.97 | 25.97 | 12.86% | 15 |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.01 | 23.01 | -0.52% | 20 |
| Sep 3, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.26% | - |
| Sep 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.04% | - |
| Sep 1, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |
| Aug 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.59% | - |
| Aug 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 4.59% | - |
| Aug 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.75% | - |
| Aug 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.02% | - |
| Aug 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.97% | - |
| Aug 22, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 3.60% | - |
| Aug 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.06% | - |
| Aug 20, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.86% | - |
| Aug 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Aug 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5.99% | - |
| Aug 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.80% | - |
| Aug 13, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.56% | - |
| Aug 12, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -4.21% | - |
| Aug 11, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.60% | - |
| Aug 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -4.36% | - |
| Aug 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.78% | - |
| Aug 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.21% | - |
| Aug 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.82% | - |
| Aug 4, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.92% | - |
| Aug 1, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -6.91% | - |
| Jul 31, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -3.41% | - |
| Jul 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% | - |
| Jul 29, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.05% | - |
| Jul 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.13% | - |
| Jul 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.03% | - |
| Jul 24, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.92% | - |
| Jul 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.36% | - |
| Jul 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.04% | - |
| Jul 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.78% | - |
| Jul 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.04% | - |