Brookdale Senior Living Inc. (FRA:B7S)
Germany · Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
At close: Mar 27, 2026
FRA:B7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | - |
| Mar 26, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Mar 25, 2026 | 11.90 | 12.10 | 11.70 | 11.70 | 11.70 | - | 1,146 |
| Mar 24, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 23, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 20, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Mar 19, 2026 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | -2.42% | - |
| Mar 18, 2026 | 12.40 | 12.80 | 12.30 | 12.40 | 12.40 | 3.33% | 100 |
| Mar 17, 2026 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Mar 16, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 0.83% | - |
| Mar 13, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Mar 12, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Mar 11, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | - |
| Mar 10, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 9, 2026 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -3.17% | - |
| Mar 6, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | - |
| Mar 5, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -2.34% | - |
| Mar 4, 2026 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | - | - |
| Mar 2, 2026 | 12.90 | 13.10 | 12.70 | 12.70 | 12.70 | -0.78% | 200 |
| Feb 27, 2026 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | - |
| Feb 26, 2026 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Feb 25, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Feb 24, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | - | - |
| Feb 23, 2026 | 12.40 | 12.90 | 12.00 | 12.90 | 12.90 | 3.20% | 1,000 |
| Feb 20, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | - |
| Feb 19, 2026 | 13.90 | 13.90 | 12.50 | 12.50 | 12.50 | -10.07% | - |
| Feb 18, 2026 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | - | - |
| Feb 17, 2026 | 13.80 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Feb 16, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Feb 13, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | -0.72% | - |
| Feb 12, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 2 |
| Feb 11, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | - |
| Feb 10, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Feb 9, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 105 |
| Feb 6, 2026 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 5.47% | - |
| Feb 5, 2026 | 12.50 | 13.10 | 12.50 | 12.80 | 12.80 | 2.40% | 790 |
| Feb 4, 2026 | 13.20 | 13.30 | 12.50 | 12.50 | 12.50 | -5.30% | 161 |
| Feb 3, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Feb 2, 2026 | 12.50 | 13.90 | 12.50 | 13.10 | 13.10 | 4.80% | 450 |
| Jan 30, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 5.04% | 4 |
| Jan 29, 2026 | 10.80 | 11.90 | 10.80 | 11.90 | 11.90 | 10.19% | 400 |
| Jan 28, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | - |
| Jan 27, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 26, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 160 |
| Jan 23, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | - |
| Jan 22, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 4.95% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Jan 19, 2026 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | - |