Branicks Group AG (ETR:BRNK)
Germany · Delayed Price · Currency is EUR 1.070
+0.010 (0.94%)
Jul 8, 2026, 5:35 PM CET
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.98 | 1.10 | 0.98 | 1.08 | 1.08 | 1.89% | 28,499 |
| Jul 7, 2026 | 0.96 | 1.13 | 0.96 | 1.06 | 1.06 | -1.85% | 66,962 |
| Jul 6, 2026 | 0.95 | 1.16 | 0.95 | 1.08 | 1.08 | 10.20% | 223,268 |
| Jul 3, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | 0.62% | 2,924 |
| Jul 2, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -1.42% | 27,475 |
| Jul 1, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -3.61% | 31,506 |
| Jun 30, 2026 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | -1.91% | 24,809 |
| Jun 29, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 5.77% | 14,083 |
| Jun 26, 2026 | 0.94 | 1.00 | 0.90 | 0.99 | 0.99 | 4.44% | 20,258 |
| Jun 25, 2026 | 1.15 | 1.15 | 0.91 | 0.95 | 0.95 | -12.00% | 71,866 |
| Jun 24, 2026 | 1.00 | 1.12 | 1.00 | 1.08 | 1.08 | 11.75% | 120,964 |
| Jun 23, 2026 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 13.18% | 32,513 |
| Jun 22, 2026 | 0.80 | 0.90 | 0.76 | 0.85 | 0.85 | 0.95% | 131,694 |
| Jun 19, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | 2.68% | 4,360 |
| Jun 18, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -3.30% | 108,960 |
| Jun 17, 2026 | 0.84 | 0.87 | 0.81 | 0.85 | 0.85 | 6.00% | 53,963 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.80 | 0.80 | 0.80 | -12.85% | 298,739 |
| Jun 15, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -1.92% | 19,245 |
| Jun 12, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 1.52% | 69,293 |
| Jun 11, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.91% | 52,575 |
| Jun 10, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 83,465 |
| Jun 9, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.97% | 46,717 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | 0.50% | 108,086 |
| Jun 5, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -6.07% | 10,026 |
| Jun 4, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 6.47% | 11,004 |
| Jun 3, 2026 | 1.08 | 1.12 | 1.01 | 1.01 | 1.01 | -7.80% | 70,690 |
| Jun 2, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 82,244 |
| Jun 1, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 3.26% | 56,312 |
| May 29, 2026 | 1.19 | 1.20 | 1.07 | 1.08 | 1.08 | -6.52% | 179,786 |
| May 28, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -1.29% | 11,776 |
| May 27, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | - | 17,669 |
| May 26, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.10% | 49,560 |
| May 25, 2026 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | - | 24,827 |
| May 22, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 6,708 |
| May 21, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 3.00% | 11,887 |
| May 20, 2026 | 1.08 | 1.19 | 1.08 | 1.17 | 1.17 | 6.88% | 33,741 |
| May 19, 2026 | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | - | 22,661 |
| May 18, 2026 | 1.14 | 1.18 | 1.07 | 1.09 | 1.09 | -3.96% | 220,923 |
| May 15, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.44% | 8,767 |
| May 14, 2026 | 1.12 | 1.25 | 1.12 | 1.14 | 1.14 | 3.17% | 57,230 |
| May 13, 2026 | 1.22 | 1.24 | 1.11 | 1.11 | 1.11 | -7.92% | 256,686 |
| May 12, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -8.40% | 83,335 |
| May 11, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 6,517 |
| May 8, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.12% | 4,429 |
| May 7, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -1.11% | 32,650 |
| May 6, 2026 | 1.25 | 1.36 | 1.21 | 1.35 | 1.35 | 6.72% | 28,130 |
| May 5, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -1.17% | 19,465 |
| May 4, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.88% | 19,216 |
| Apr 30, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 1.12% | 79,372 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 2.28% | 27,872 |