Burberry Group plc (FRA:BB2)
Germany · Delayed Price · Currency is EUR 12.02
+0.06 (0.50%)
At close: Mar 27, 2026
FRA:BB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.50% | - |
| Mar 26, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.37% | - |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.29% | - |
| Mar 24, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5.98% | - |
| Mar 23, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -4.20% | - |
| Mar 20, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.13% | - |
| Mar 19, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.97% | - |
| Mar 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.24% | - |
| Mar 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% | - |
| Mar 16, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.77% | - |
| Mar 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.08% | - |
| Mar 12, 2026 | 12.36 | 12.48 | 12.36 | 12.48 | 12.48 | -0.24% | 32 |
| Mar 11, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.60% | - |
| Mar 10, 2026 | 12.25 | 12.48 | 12.25 | 12.44 | 12.44 | 1.59% | 200 |
| Mar 9, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -3.32% | - |
| Mar 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.28% | - |
| Mar 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.54% | - |
| Mar 4, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.52% | - |
| Mar 3, 2026 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -0.95% | 500 |
| Mar 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -4.75% | - |
| Feb 27, 2026 | 13.58 | 13.58 | 13.25 | 13.25 | 13.25 | -2.47% | 1,500 |
| Feb 26, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.96% | - |
| Feb 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 500 |
| Feb 24, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.38% | - |
| Feb 23, 2026 | 13.87 | 14.29 | 13.87 | 14.29 | 14.29 | 6.52% | 1,549 |
| Feb 20, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.59% | - |
| Feb 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.04% | - |
| Feb 18, 2026 | 13.44 | 13.49 | 13.44 | 13.49 | 13.49 | -0.22% | 100 |
| Feb 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% | - |
| Feb 16, 2026 | 13.73 | 13.73 | 13.53 | 13.53 | 13.53 | -1.31% | 500 |
| Feb 13, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.07% | - |
| Feb 12, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -0.78% | 200 |
| Feb 11, 2026 | 13.93 | 14.11 | 13.93 | 14.11 | 14.11 | 2.39% | 706 |
| Feb 10, 2026 | 13.98 | 13.98 | 13.78 | 13.78 | 13.78 | -0.14% | 150 |
| Feb 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 7.06% | 200 |
| Feb 6, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% | - |
| Feb 5, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.22% | - |
| Feb 4, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.36% | - |
| Feb 3, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.83% | - |
| Feb 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -5.43% | - |
| Jan 30, 2026 | 12.90 | 13.34 | 12.85 | 13.34 | 13.34 | 4.06% | 1,200 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.82 | 12.82 | 12.82 | -4.47% | 700 |
| Jan 28, 2026 | 13.14 | 13.42 | 13.14 | 13.42 | 13.42 | -0.67% | 1,250 |
| Jan 27, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.55% | 130 |
| Jan 26, 2026 | 14.00 | 14.00 | 13.59 | 13.59 | 13.59 | -5.26% | 2,000 |
| Jan 23, 2026 | 14.62 | 14.62 | 14.34 | 14.34 | 14.34 | -2.32% | 685 |
| Jan 22, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.44% | - |
| Jan 21, 2026 | 13.65 | 14.75 | 13.65 | 14.75 | 14.75 | 3.98% | 3,700 |
| Jan 20, 2026 | 14.20 | 14.20 | 13.91 | 14.18 | 14.18 | -2.21% | 1,019 |
| Jan 19, 2026 | 14.57 | 14.57 | 14.50 | 14.50 | 14.50 | -2.19% | 200 |