Branicks Group AG (ETR:BRNK)
Germany · Delayed Price · Currency is EUR 1.075
-0.075 (-6.52%)
May 29, 2026, 5:35 PM CET
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.48 | 1.55 | 1.21 | 1.32 | 1.32 | -13.49% | 341,894 |
| Apr 27, 2026 | 1.45 | 1.52 | 1.40 | 1.52 | 1.52 | 4.83% | 34,019 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.40 | 1.45 | 1.45 | -7.64% | 13,210 |
| Apr 23, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 6.80% | 22,224 |
| Apr 22, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | 0.68% | 141,969 |
| Apr 21, 2026 | 1.43 | 1.52 | 1.43 | 1.46 | 1.46 | -4.58% | 26,259 |
| Apr 20, 2026 | 1.38 | 1.53 | 1.38 | 1.53 | 1.53 | 10.87% | 122,234 |
| Apr 17, 2026 | 1.38 | 1.43 | 1.33 | 1.38 | 1.38 | 2.22% | 83,285 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 1.89% | 20,342 |
| Apr 15, 2026 | 1.31 | 1.33 | 1.27 | 1.33 | 1.33 | 1.92% | 12,276 |
| Apr 14, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -3.35% | 82,997 |
| Apr 13, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | -3.58% | 10,759 |
| Apr 10, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.72% | 25,968 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.31 | 1.35 | 1.35 | -3.58% | 6,633 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | 8.98% | 15,172 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -9.86% | 261,136 |
| Apr 2, 2026 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | 2.45% | 19,808 |
| Apr 1, 2026 | 1.38 | 1.51 | 1.38 | 1.39 | 1.39 | 0.87% | 42,520 |
| Mar 31, 2026 | 1.20 | 1.38 | 1.20 | 1.37 | 1.37 | 12.62% | 136,398 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -5.43% | 61,282 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.73% | 91,101 |
| Mar 26, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 36,626 |
| Mar 25, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 3.78% | 18,785 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -1.93% | 44,203 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 58,653 |
| Mar 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.09% | 6,696 |
| Mar 19, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 0.99% | 3,282 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -6.87% | 35,010 |
| Mar 17, 2026 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.13% | 75,622 |