Brunel International N.V. (FRA:3BY3)
Germany · Delayed Price · Currency is EUR 7.45
-0.11 (-1.46%)
At close: Aug 26, 2026
FRA:3BY3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.46% | - |
| Aug 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.70% | - |
| Aug 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.82% | - |
| Aug 21, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | - |
| Aug 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% | - |
| Aug 19, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.77% | - |
| Aug 17, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.09% | - |
| Aug 14, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.42% | - |
| Aug 13, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | - |
| Aug 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | - |
| Aug 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | - |
| Aug 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.72% | - |
| Aug 7, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.51% | - |
| Aug 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Aug 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.23% | - |
| Aug 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.48% | - |
| Aug 3, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.54% | - |
| Jul 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | - |
| Jul 30, 2026 | 7.56 | 7.56 | 7.47 | 7.47 | 7.47 | 1.22% | 3,000 |
| Jul 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.10% | - |
| Jul 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% | - |
| Jul 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.69% | - |
| Jul 24, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% | - |
| Jul 23, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3.89% | - |
| Jul 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.14% | - |
| Jul 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | - |
| Jul 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Jul 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.43% | - |
| Jul 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.01% | - |
| Jul 15, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 14, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3.60% | - |
| Jul 13, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% | - |
| Jul 10, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -4.60% | - |
| Jul 9, 2026 | 6.64 | 6.95 | 6.64 | 6.95 | 6.95 | 4.51% | 30 |
| Jul 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% | - |
| Jul 7, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.90% | - |
| Jul 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jul 3, 2026 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 2.45% | - |
| Jul 2, 2026 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 1.40% | - |
| Jul 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.53% | - |
| Jun 30, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.36% | - |
| Jun 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.85% | - |
| Jun 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.40% | - |
| Jun 25, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% | - |
| Jun 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | - |
| Jun 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.73% | - |
| Jun 22, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.99% | - |
| Jun 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | - |
| Jun 18, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.71% | - |