Branicks Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.40	0.42	0.35	0.38	0.38	-5.96%	95,529
Oct 16, 2026	0.40	0.45	0.34	0.40	0.40	-3.36%	406,285
Oct 15, 2026	0.36	0.54	0.36	0.42	0.42	99.52%	567,553
Oct 14, 2026	0.22	0.25	0.21	0.21	0.21	-5.00%	82,011
Oct 13, 2026	0.25	0.28	0.20	0.22	0.22	-17.91%	541,502
Oct 12, 2026	0.30	0.36	0.26	0.27	0.27	-33.33%	588,397
Oct 9, 2026	0.42	0.44	0.40	0.40	0.40	-3.37%	111,503
Oct 8, 2026	0.44	0.44	0.40	0.42	0.42	-2.12%	87,823
Oct 7, 2026	0.41	0.44	0.41	0.43	0.43	-1.62%	25,969
Oct 6, 2026	0.40	0.44	0.40	0.43	0.43	10.20%	70,331
Oct 5, 2026	0.47	0.47	0.38	0.39	0.39	-17.47%	200,729
Oct 2, 2026	0.52	0.52	0.44	0.48	0.48	-8.65%	179,916
Oct 1, 2026	0.55	0.55	0.47	0.52	0.52	-5.11%	150,100
Sep 30, 2026	0.53	0.55	0.52	0.55	0.55	2.24%	18,589
Sep 29, 2026	0.58	0.58	0.52	0.54	0.54	-8.22%	106,006
Sep 28, 2026	0.53	0.60	0.53	0.58	0.58	-2.67%	22,505
Sep 25, 2026	0.57	0.60	0.53	0.60	0.60	-0.99%	33,104
Sep 24, 2026	0.53	0.67	0.53	0.61	0.61	11.40%	58,406
Sep 23, 2026	0.53	0.62	0.53	0.54	0.54	4.62%	56,100
Sep 22, 2026	0.50	0.55	0.45	0.52	0.52	4.21%	59,575
Sep 21, 2026	0.45	0.51	0.45	0.50	0.50	3.96%	75,215
Sep 18, 2026	0.51	0.57	0.45	0.48	0.48	-8.05%	53,345
Sep 17, 2026	0.55	0.55	0.43	0.52	0.52	-4.40%	130,677
Sep 16, 2026	0.61	0.61	0.54	0.55	0.55	1.11%	34,065
Sep 15, 2026	0.60	0.60	0.54	0.54	0.54	-7.53%	193,030
Sep 14, 2026	0.58	0.62	0.55	0.58	0.58	-2.99%	22,945
Sep 11, 2026	0.61	0.61	0.55	0.60	0.60	3.79%	97,769
Sep 10, 2026	0.60	0.64	0.55	0.58	0.58	-0.34%	50,424
Sep 9, 2026	0.62	0.65	0.55	0.58	0.58	-3.64%	61,827
Sep 8, 2026	0.55	0.64	0.55	0.60	0.60	-0.98%	78,246
Sep 7, 2026	0.60	0.64	0.60	0.61	0.61	1.67%	31,000
Sep 4, 2026	0.66	0.66	0.60	0.60	0.60	-9.09%	10,888
Sep 3, 2026	0.62	0.66	0.61	0.66	0.66	-	23,257
Sep 2, 2026	0.64	0.66	0.60	0.66	0.66	-	146,751
Sep 1, 2026	0.70	0.70	0.60	0.66	0.66	0.30%	152,045
Aug 31, 2026	0.76	0.81	0.59	0.66	0.66	-13.19%	328,544
Aug 28, 2026	0.78	0.78	0.73	0.76	0.76	-0.26%	25,287
Aug 27, 2026	0.79	0.79	0.76	0.76	0.76	1.88%	3,091
Aug 26, 2026	0.77	0.77	0.72	0.75	0.75	-9.02%	155,048
Aug 25, 2026	0.81	0.82	0.78	0.82	0.82	-2.38%	2,166
Aug 24, 2026	0.89	0.89	0.80	0.84	0.84	-	14,821
Aug 21, 2026	0.80	0.84	0.76	0.84	0.84	8.25%	7,619
Aug 20, 2026	0.76	0.79	0.76	0.78	0.78	0.78%	45,126
Aug 19, 2026	0.80	0.84	0.77	0.77	0.77	-4.70%	51,049
Aug 18, 2026	0.89	0.89	0.78	0.81	0.81	-0.25%	46,740
Aug 17, 2026	0.89	0.89	0.80	0.81	0.81	-4.71%	10,242
Aug 14, 2026	0.82	0.85	0.82	0.85	0.85	2.41%	19,265
Aug 13, 2026	0.85	0.88	0.75	0.83	0.83	-5.90%	376,883
Aug 12, 2026	0.80	0.88	0.80	0.88	0.88	4.75%	107,773
Aug 11, 2026	0.84	0.87	0.81	0.84	0.84	-0.94%	28,862