Burberry Group plc (FRA:BB2)
Germany · Delayed Price · Currency is EUR 15.41
-0.28 (-1.75%)
Last updated: Jan 8, 2026, 8:15 AM CET
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.29% | - |
| Jan 8, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.75% | - |
| Jan 7, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.54% | - |
| Jan 6, 2026 | 15.00 | 15.77 | 15.00 | 15.77 | 15.77 | 4.40% | 1,066 |
| Jan 5, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.36% | - |
| Jan 2, 2026 | 14.53 | 15.47 | 14.53 | 15.47 | 15.47 | 7.24% | 1,000 |
| Dec 30, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.80% | - |
| Dec 29, 2025 | 14.34 | 14.34 | 14.25 | 14.31 | 14.31 | -2.05% | 142 |
| Dec 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.24% | - |
| Dec 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.98% | - |
| Dec 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.65% | - |
| Dec 18, 2025 | 14.61 | 14.70 | 14.61 | 14.70 | 14.70 | -0.71% | 100 |
| Dec 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.50% | - |
| Dec 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% | - |
| Dec 15, 2025 | 14.47 | 14.91 | 14.47 | 14.91 | 14.91 | 7.08% | 100 |
| Dec 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.31% | - |
| Dec 11, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.14% | - |
| Dec 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.48% | - |
| Dec 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.67% | - |
| Dec 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.15% | - |
| Dec 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.04% | - |
| Dec 4, 2025 | 13.56 | 13.87 | 13.56 | 13.86 | 13.86 | 5.52% | 800 |
| Dec 3, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.19% | - |
| Dec 2, 2025 | 13.02 | 13.16 | 13.02 | 13.16 | 13.16 | 2.02% | 600 |
| Dec 1, 2025 | 12.93 | 12.93 | 12.90 | 12.90 | 12.90 | -1.56% | - |
| Nov 28, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -2.82% | - |
| Nov 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.54% | - |
| Nov 26, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.03% | - |
| Nov 25, 2025 | 12.69 | 13.16 | 12.69 | 13.15 | 13.15 | 3.30% | 7,300 |
| Nov 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.27% | - |
| Nov 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -3.68% | - |
| Nov 20, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.50% | - |
| Nov 19, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% | - |
| Nov 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -7.07% | - |
| Nov 17, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.61% | - |
| Nov 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.29% | - |
| Nov 13, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.24% | - |
| Nov 12, 2025 | 13.65 | 14.50 | 13.65 | 14.50 | 14.50 | 7.85% | 70 |
| Nov 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.56% | - |
| Nov 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.28% | - |
| Nov 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -2.71% | - |
| Nov 6, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.32% | - |
| Nov 5, 2025 | 13.23 | 13.23 | 13.09 | 13.09 | 13.09 | -4.94% | 150 |
| Nov 4, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.24% | - |
| Nov 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.08% | - |
| Oct 31, 2025 | 14.53 | 14.53 | 13.93 | 13.93 | 13.93 | -3.86% | 5 |
| Oct 30, 2025 | 14.82 | 14.82 | 14.49 | 14.49 | 14.49 | -1.83% | 200 |
| Oct 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.64% | - |
| Oct 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.40% | - |
| Oct 27, 2025 | 14.84 | 15.10 | 14.84 | 15.10 | 15.10 | 3.32% | 9 |