Branicks Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.58	0.58	0.53	0.54	-	-7.53%	22,505
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
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