Branicks Group AG (ETR:BRNK)
Germany · Delayed Price · Currency is EUR 0.7880
-0.0200 (-2.48%)
Aug 19, 2026, 5:43 PM CET
Branicks Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 0.78 | 0.85 | 0.77 | 0.85 | 0.85 | 9.82% | 82,485 |
| Aug 7, 2026 | 0.81 | 0.85 | 0.77 | 0.77 | 0.77 | -6.30% | 67,996 |
| Aug 6, 2026 | 0.85 | 0.87 | 0.80 | 0.83 | 0.83 | -2.82% | 142,434 |
| Aug 5, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -0.23% | 122,270 |
| Aug 4, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -4.91% | 83,492 |
| Aug 3, 2026 | 0.96 | 0.96 | 0.85 | 0.90 | 0.90 | -4.88% | 151,017 |
| Jul 31, 2026 | 0.96 | 0.97 | 0.85 | 0.94 | 0.94 | 0.21% | 147,273 |
| Jul 30, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 27,931 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -1.47% | 18,572 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.44% | 4,774 |
| Jul 27, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | - | 5,199 |
| Jul 24, 2026 | 0.96 | 1.01 | 0.92 | 0.99 | 0.99 | 2.92% | 96,216 |
| Jul 23, 2026 | 1.06 | 1.09 | 0.96 | 0.96 | 0.96 | -9.86% | 52,110 |
| Jul 22, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 0.47% | 27,125 |
| Jul 21, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | 1.44% | 39,780 |
| Jul 20, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -5.43% | 22,370 |
| Jul 17, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 8.87% | 56,808 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -1.46% | 15,892 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 48,194 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -0.47% | 24,047 |
| Jul 13, 2026 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -2.74% | 25,566 |
| Jul 10, 2026 | 1.06 | 1.16 | 1.06 | 1.10 | 1.10 | 3.30% | 19,439 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 16,897 |
| Jul 8, 2026 | 0.98 | 1.10 | 0.98 | 1.07 | 1.07 | 0.94% | 28,502 |
| 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 |