Brookdale Senior Living Inc. (FRA:B7S)
Germany · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:B7S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | - |
| Apr 22, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | - |
| Apr 21, 2026 | 11.30 | 11.50 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Apr 20, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -1.72% | - |
| Apr 17, 2026 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Apr 16, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | - |
| Apr 15, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | - |
| Apr 14, 2026 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | - |
| Apr 13, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | - | - |
| Apr 10, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Apr 9, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Apr 8, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 1.71% | - |
| Apr 7, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Apr 2, 2026 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | - |
| Apr 1, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 1.72% | - |
| Mar 31, 2026 | 11.50 | 12.00 | 11.40 | 11.60 | 11.60 | 0.87% | 352 |
| Mar 30, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| 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% | - |