Brookdale Senior Living Inc. (FRA:B7S)
Germany · Delayed Price · Currency is EUR 9.05
-0.60 (-6.22%)
At close: Oct 9, 2026
FRA:B7S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.75 | 9.15 | 8.75 | 9.05 | 9.05 | -6.22% | - |
| Oct 8, 2026 | 9.40 | 9.65 | 9.40 | 9.65 | 9.65 | 1.58% | - |
| Oct 7, 2026 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 6, 2026 | 9.25 | 9.65 | 9.25 | 9.55 | 9.55 | 2.69% | - |
| Oct 5, 2026 | 9.55 | 9.65 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Oct 2, 2026 | 9.45 | 9.65 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Oct 1, 2026 | 9.40 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | - |
| Sep 30, 2026 | 9.50 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Sep 29, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | - | - |
| Sep 28, 2026 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | -1.04% | - |
| Sep 25, 2026 | 9.55 | 9.65 | 9.45 | 9.65 | 9.65 | 0.52% | - |
| Sep 24, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Sep 23, 2026 | 9.80 | 9.80 | 9.65 | 9.70 | 9.70 | -1.52% | - |
| Sep 22, 2026 | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | 0.51% | - |
| Sep 21, 2026 | 9.80 | 9.85 | 9.75 | 9.80 | 9.80 | -0.51% | - |
| Sep 18, 2026 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 16, 2026 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 15, 2026 | 10.20 | 10.40 | 10.00 | 10.10 | 10.10 | -0.98% | 115 |
| Sep 14, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 398 |
| Sep 10, 2026 | 10.30 | 10.70 | 10.10 | 10.30 | 10.30 | - | - |
| Sep 9, 2026 | 10.10 | 11.00 | 10.10 | 10.30 | 10.30 | 0.98% | 50 |
| Sep 8, 2026 | 9.85 | 10.30 | 9.85 | 10.20 | 10.20 | 4.08% | - |
| Sep 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Sep 4, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 3, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Sep 2, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 50 |
| Sep 1, 2026 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | - |
| Aug 31, 2026 | 9.85 | 10.10 | 9.85 | 10.00 | 10.00 | - | - |
| Aug 28, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 27, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| Aug 26, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 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 | - | - |