Braskem S.A. (BME:XBRK)
Spain · Delayed Price · Currency is EUR · Preferred Stock0.7800
+0.0600 (8.33%)
At close: Sep 2, 2026
BME:XBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 8.33% | 3,800 |
| Sep 1, 2026 | 0.70 | 0.70 | 0.70 | 0.72 | 0.72 | 1.41% | 2,000 |
| Aug 31, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.16% | 13,839 |
| Aug 28, 2026 | 0.74 | 0.74 | 0.74 | 0.70 | 0.70 | 15.83% | 7,170 |
| Aug 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 2,471 |
| Aug 26, 2026 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -14.47% | 15,688 |
| Aug 25, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -6.75% | 24,199 |
| Aug 24, 2026 | 0.88 | 0.88 | 0.83 | 0.82 | 0.82 | -1.21% | 2,011 |
| Aug 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.07% | - |
| Aug 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.97% | - |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.74% | - |
| Aug 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | - |
| Aug 17, 2026 | 0.80 | 0.80 | 0.80 | 0.81 | 0.81 | -10.50% | 3,000 |
| Aug 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.84% | - |
| Aug 13, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -7.85% | 2,050 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | -1.00% | 1 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.97 | 0.97 | -2.02% | 17,500 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 3, 2026 | 1.07 | 1.07 | 1.03 | 1.02 | 1.02 | - | 540 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -3.85% | 1,500 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jul 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jul 22, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.06 | 2.91% | 271 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jul 20, 2026 | 1.06 | 1.06 | 1.06 | 1.04 | 1.04 | -2.80% | 6 |
| 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 |