Burberry Group plc (FRA:BB2)
Germany · Delayed Price · Currency is EUR 12.90
-0.21 (-1.56%)
Last updated: Dec 1, 2025, 9:08 AM CET
Burberry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 2.45% | - |
| Oct 23, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.97% | - |
| Oct 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.34% | - |
| Oct 21, 2025 | 14.17 | 14.60 | 14.17 | 14.60 | 14.60 | 2.17% | 450 |
| Oct 20, 2025 | 13.97 | 14.29 | 13.97 | 14.29 | 14.29 | 4.15% | 150 |
| Oct 17, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.47% | - |
| Oct 16, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -2.13% | - |
| Oct 15, 2025 | 13.67 | 14.11 | 13.67 | 14.09 | 14.09 | 3.60% | 1,040 |
| Oct 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.24% | - |
| Oct 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.99% | 200 |
| Oct 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -3.30% | - |
| Oct 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.66% | - |
| Oct 8, 2025 | 14.26 | 14.43 | 14.26 | 14.43 | 14.43 | 4.45% | 300 |
| Oct 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -3.86% | - |
| Oct 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 3.38% | 50 |
| Oct 3, 2025 | 13.78 | 13.90 | 13.69 | 13.90 | 13.90 | 2.47% | 132 |
| Oct 2, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.53% | - |
| Oct 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.34% | - |
| Sep 30, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.98% | - |
| Sep 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.46% | - |
| Sep 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.19% | - |
| Sep 25, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.61% | - |
| Sep 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.21% | - |
| Sep 23, 2025 | 12.66 | 13.47 | 12.66 | 13.36 | 13.36 | 3.05% | 2,000 |