Brookdale Senior Living Inc. (FRA:B7S)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:B7S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Aug 25, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - | - |
| Aug 24, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 3.00% | - |
| Aug 21, 2026 | 9.85 | 10.00 | 9.10 | 10.00 | 10.00 | - | - |
| Aug 20, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 19, 2026 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Aug 18, 2026 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | - | - |
| Aug 17, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 14, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - | - |
| Aug 13, 2026 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Aug 12, 2026 | 10.10 | 11.10 | 10.10 | 11.10 | 11.10 | 3.74% | - |
| Aug 11, 2026 | 11.10 | 11.90 | 10.70 | 10.70 | 10.70 | -8.55% | 5 |
| Aug 10, 2026 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -3.31% | - |
| Aug 7, 2026 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Aug 6, 2026 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 0.81% | - |
| Aug 5, 2026 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 0.82% | - |
| Aug 4, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -1.61% | - |
| Aug 3, 2026 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | - | - |
| Jul 31, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jul 30, 2026 | 12.80 | 12.80 | 12.30 | 12.50 | 12.50 | -2.34% | - |
| Jul 29, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Jul 28, 2026 | 13.40 | 13.40 | 13.10 | 13.30 | 13.30 | -1.48% | - |
| Jul 27, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 2.27% | - |
| Jul 24, 2026 | 12.40 | 13.20 | 12.40 | 13.20 | 13.20 | 5.60% | - |
| Jul 23, 2026 | 12.60 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jul 22, 2026 | 13.00 | 13.40 | 12.60 | 12.60 | 12.60 | -3.82% | 113 |
| Jul 21, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 2.34% | - |
| Jul 20, 2026 | 12.90 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jul 17, 2026 | 13.20 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 16, 2026 | 12.30 | 13.10 | 12.30 | 13.10 | 13.10 | 6.50% | - |
| Jul 15, 2026 | 12.20 | 12.70 | 12.20 | 12.30 | 12.30 | 0.82% | 1,068 |
| Jul 14, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -3.17% | - |
| Jul 13, 2026 | 12.20 | 12.80 | 12.20 | 12.60 | 12.60 | 1.61% | - |
| Jul 10, 2026 | 13.40 | 13.40 | 12.00 | 12.40 | 12.40 | -6.06% | 234 |
| Jul 9, 2026 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 1.54% | - |
| Jul 8, 2026 | 13.30 | 13.70 | 12.90 | 13.00 | 13.00 | -2.99% | 105 |
| Jul 7, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 6, 2026 | 13.70 | 14.30 | 13.30 | 13.30 | 13.30 | -3.62% | 100 |
| Jul 3, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | - | - |
| Jul 2, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | - | - |
| Jul 1, 2026 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | -2.13% | - |
| Jun 30, 2026 | 13.80 | 14.20 | 13.70 | 14.10 | 14.10 | 2.17% | - |
| Jun 29, 2026 | 14.00 | 14.40 | 13.60 | 13.80 | 13.80 | 1.47% | 371 |
| Jun 26, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 1.49% | - |
| Jun 25, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 4.69% | 50 |
| Jun 24, 2026 | 12.00 | 13.10 | 12.00 | 12.80 | 12.80 | 5.79% | 500 |
| Jun 23, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 40 |
| Jun 22, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | - |
| Jun 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jun 18, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | - |