Braskem S.A. (BME:XBRK)
Spain · Delayed Price · Currency is EUR · Preferred Stock1.070
-0.020 (-1.83%)
At close: Jul 17, 2026
BME:XBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Jul 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Jul 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Jul 10, 2026 | 1.16 | 1.16 | 1.16 | 1.13 | 1.13 | 0.89% | 10,724 |
| Jul 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | - |
| Jul 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 7, 2026 | 1.01 | 1.02 | 1.01 | 1.03 | 1.03 | -0.96% | 21,200 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.08 | 1.04 | 1.04 | -1.89% | 1,248 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.07 | 1.07 | -0.93% | 1,242 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 29, 2026 | 1.09 | 1.10 | 1.09 | 1.08 | 1.08 | -0.92% | 2,940 |
| Jun 26, 2026 | 1.19 | 1.19 | 1.18 | 1.09 | 1.09 | -5.22% | 3,100 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.19 | 1.15 | 1.15 | -11.54% | 2,699 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jun 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Jun 19, 2026 | 1.22 | 1.28 | 1.11 | 1.22 | 1.22 | -3.17% | 5,264 |
| Jun 18, 2026 | 1.34 | 1.34 | 1.34 | 1.26 | 1.26 | -14.86% | 2,500 |
| Jun 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | - |
| Jun 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 11, 2026 | 1.57 | 1.57 | 1.57 | 1.60 | 1.60 | 1.91% | 451 |
| Jun 10, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 3.29% | 12,447 |
| Jun 9, 2026 | 1.47 | 1.47 | 1.47 | 1.52 | 1.52 | 2.01% | 2,722 |
| Jun 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jun 5, 2026 | 1.63 | 1.63 | 1.63 | 1.55 | 1.55 | -5.49% | 9,146 |
| Jun 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 3, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | -4.65% | 6,000 |
| Jun 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | -4.28% | 1 |
| May 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| May 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| May 26, 2026 | 2.06 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02% | 10,000 |
| May 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| May 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| May 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 20, 2026 | 2.08 | 2.08 | 2.08 | 2.04 | 2.04 | - | 9,616 |
| May 19, 2026 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.97% | 4,000 |
| May 18, 2026 | 2.04 | 2.04 | 2.04 | 2.06 | 2.06 | 1.98% | 7,000 |
| May 15, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | -7.34% | 18,239 |
| May 14, 2026 | 2.10 | 2.10 | 2.10 | 2.18 | 2.18 | -0.91% | 300 |
| May 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 38.36% | - |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |