Branicks Group AG (ETR:DIC)
Germany · Delayed Price · Currency is EUR 1.884
+0.046 (2.50%)
At close: Feb 27, 2026
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 2.50% | 65,664 |
| Feb 26, 2026 | 1.81 | 1.84 | 1.74 | 1.84 | 1.84 | 0.77% | 26,304 |
| Feb 25, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.33% | 6,278 |
| Feb 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.41% | 48,303 |
| Feb 23, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.88% | 20,319 |
| Feb 20, 2026 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -3.18% | 28,147 |
| Feb 19, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 1.94% | 14,177 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.83% | 16,638 |
| Feb 17, 2026 | 1.87 | 1.94 | 1.86 | 1.91 | 1.91 | 1.82% | 19,577 |
| Feb 16, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -3.51% | 34,244 |
| Feb 13, 2026 | 1.90 | 2.00 | 1.87 | 1.94 | 1.94 | 3.19% | 205,247 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.47% | 112,862 |
| Feb 11, 2026 | 1.92 | 1.94 | 1.75 | 1.91 | 1.91 | -3.44% | 186,326 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | -0.60% | 27,573 |
| Feb 9, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -0.10% | 19,294 |
| Feb 6, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | - | 30,063 |
| Feb 5, 2026 | 1.97 | 1.99 | 1.83 | 1.99 | 1.99 | 0.20% | 117,388 |
| Feb 4, 2026 | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | -0.10% | 93,198 |
| Feb 3, 2026 | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | -0.10% | 57,715 |
| Feb 2, 2026 | 1.91 | 2.01 | 1.90 | 1.99 | 1.99 | 2.16% | 158,586 |
| Jan 30, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 1.14% | 48,179 |
| Jan 29, 2026 | 1.89 | 1.96 | 1.87 | 1.93 | 1.93 | 0.21% | 635,565 |
| Jan 28, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 4.34% | 30,216 |
| Jan 27, 2026 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -3.36% | 26,310 |
| Jan 26, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | -0.83% | 39,307 |
| Jan 23, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.95% | 1,151 |
| Jan 22, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 2.92% | 54,661 |
| Jan 21, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 17,821 |
| Jan 20, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.20% | 22,635 |
| Jan 19, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 0.74% | 13,238 |
| Jan 16, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.42% | 35,725 |
| Jan 15, 2026 | 1.90 | 1.91 | 1.84 | 1.89 | 1.89 | 0.64% | 11,465 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.21% | 19,533 |
| Jan 13, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 38,733 |
| Jan 12, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.84% | 38,336 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.94% | 13,893 |
| Jan 8, 2026 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | -0.10% | 46,528 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 21,064 |
| Jan 6, 2026 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | 0.53% | 33,022 |
| Jan 5, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 2.38% | 80,115 |
| Jan 2, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 7.80% | 74,070 |
| Dec 30, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | -2.28% | 8,599 |
| Dec 29, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 1.62% | 26,479 |
| Dec 23, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.88% | 95,133 |
| Dec 22, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -3.52% | 69,785 |
| Dec 19, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.34% | 42,499 |
| Dec 18, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 2.44% | 17,532 |
| Dec 17, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -0.92% | 68,390 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | - | 83,139 |
| Dec 15, 2025 | 1.79 | 1.82 | 1.74 | 1.74 | 1.74 | -5.33% | 90,808 |