Brinova Fastigheter AB (publ) (FRA:075)
Germany · Delayed Price · Currency is EUR 0.9900
+0.0200 (2.06%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:075 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 8 |
| Oct 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.22% | - |
| Oct 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Oct 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.82% | - |
| Oct 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.31% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | - |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | - |
| Oct 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.24% | - |
| Oct 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | - |
| Oct 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.83% | - |
| Oct 2, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.65% | - |
| Oct 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Sep 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Sep 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Sep 28, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.41% | - |
| Sep 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | - |
| Sep 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 18, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.41% | - |
| Sep 17, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | - |
| Sep 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.34% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Sep 11, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | - |
| Sep 10, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Sep 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.37% | - |
| Sep 8, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Sep 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 4, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Aug 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Aug 27, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 21, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.24% | - |
| Aug 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Aug 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Aug 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.76% | - |