Brown-Forman Corporation (ETR:BF5B)
Germany · Delayed Price · Currency is EUR 22.91
-0.17 (-0.74%)
At close: Sep 1, 2026
ETR:BF5B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.71 | - | 15 |
| Sep 1, 2026 | 23.06 | 23.06 | 22.91 | 22.91 | 22.71 | -0.74% | 155 |
| Aug 31, 2026 | 23.80 | 23.80 | 23.08 | 23.08 | 22.88 | -1.62% | 4 |
| Aug 28, 2026 | 24.03 | 24.03 | 23.46 | 23.46 | 23.26 | -1.64% | 830 |
| Aug 27, 2026 | 23.81 | 23.85 | 23.81 | 23.85 | 23.64 | -0.67% | 15 |
| Aug 26, 2026 | 24.37 | 24.37 | 24.01 | 24.01 | 23.80 | -0.58% | 67 |
| Aug 25, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.94 | -2.46% | - |
| Aug 24, 2026 | 24.66 | 24.76 | 24.66 | 24.76 | 24.54 | 2.10% | 1 |
| Aug 21, 2026 | 24.37 | 24.37 | 24.25 | 24.25 | 24.04 | 0.25% | 11 |
| Aug 20, 2026 | 24.64 | 24.64 | 24.19 | 24.19 | 23.98 | -0.17% | 47 |
| Aug 19, 2026 | 23.72 | 24.23 | 23.72 | 24.23 | 24.02 | 1.64% | 74 |
| Aug 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.63 | 0.42% | - |
| Aug 17, 2026 | 23.96 | 23.96 | 23.74 | 23.74 | 23.53 | -3.02% | 33 |
| Aug 14, 2026 | 24.09 | 24.48 | 24.09 | 24.48 | 24.27 | 0.33% | 17 |
| Aug 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | 1.16% | - |
| Aug 12, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.91 | - | - |
| Aug 11, 2026 | 24.09 | 24.12 | 24.09 | 24.12 | 23.91 | -1.31% | 28 |
| Aug 10, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.23 | -0.69% | - |
| Aug 7, 2026 | 24.68 | 24.68 | 24.61 | 24.61 | 24.40 | -0.44% | 7 |
| Aug 6, 2026 | 24.62 | 24.72 | 24.62 | 24.72 | 24.50 | 0.32% | 55 |
| Aug 5, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.43 | 1.19% | - |
| Aug 4, 2026 | 24.26 | 24.35 | 24.26 | 24.35 | 24.14 | -0.86% | 12 |
| Aug 3, 2026 | 24.51 | 24.56 | 24.51 | 24.56 | 24.35 | -1.96% | 5 |
| Jul 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.83 | -2.42% | 75 |
| Jul 30, 2026 | 26.22 | 26.22 | 25.67 | 25.67 | 25.45 | -0.58% | 31 |
| Jul 29, 2026 | 25.65 | 25.82 | 25.65 | 25.82 | 25.60 | 1.22% | 272 |
| Jul 28, 2026 | 25.44 | 25.51 | 25.44 | 25.51 | 25.29 | 11.20% | 368 |
| Jul 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.74 | 0.97% | - |
| Jul 23, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.52 | -1.30% | - |
| Jul 22, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.82 | 4.12% | - |
| Jul 16, 2026 | 21.84 | 22.11 | 21.84 | 22.11 | 21.92 | 0.36% | 737 |
| Jul 15, 2026 | 22.22 | 22.22 | 22.03 | 22.03 | 21.84 | 0.23% | 1 |
| Jul 14, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.79 | 1.10% | - |
| Jul 10, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.55 | -5.11% | 400 |
| Jul 9, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.71 | 1.28% | 370 |
| Jul 8, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.42 | -1.95% | - |
| Jul 7, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.87 | 0.70% | - |
| Jul 6, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.71 | -2.18% | 500 |
| Jul 3, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.22 | 2.63% | 15 |
| Jul 2, 2026 | 22.91 | 22.91 | 22.82 | 22.82 | 22.62 | -3.96% | 81 |
| Jul 1, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.55 | -0.17% | 1 |
| Jun 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | -1.82% | - |
| Jun 29, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.03 | -0.49% | 135 |
| Jun 26, 2026 | 24.06 | 24.36 | 24.06 | 24.36 | 24.15 | 0.12% | 93 |
| Jun 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.12 | -0.33% | - |
| Jun 24, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.20 | 4.85% | 1 |
| Jun 22, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.08 | 0.91% | 321 |
| Jun 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.87 | 2.08% | - |
| Jun 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | -1.65% | - |
| Jun 16, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.78 | -1.58% | - |