Burberry Group plc (FRA:BB2)
Germany · Delayed Price · Currency is EUR 11.64
-0.12 (-1.02%)
At close: Sep 18, 2026
FRA:BB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.02% | - |
| Sep 17, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.17% | - |
| Sep 16, 2026 | 11.37 | 11.72 | 11.37 | 11.51 | 11.51 | -0.69% | 1,500 |
| Sep 15, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.07% | - |
| Sep 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.05% | - |
| Sep 11, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.62% | - |
| Sep 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -3.99% | - |
| Sep 9, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.18% | - |
| Sep 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.08% | - |
| Sep 7, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.59% | - |
| Sep 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.08% | - |
| Sep 3, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.04% | - |
| Sep 2, 2026 | 12.46 | 12.50 | 12.46 | 12.50 | 12.50 | -1.07% | 45 |
| Sep 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.55% | - |
| Aug 31, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 1.68% | 706 |
| Aug 28, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.91% | - |
| Aug 27, 2026 | 12.67 | 12.67 | 12.58 | 12.61 | 12.61 | - | 250 |
| Aug 26, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.16% | - |
| Aug 25, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.87% | - |
| Aug 24, 2026 | 12.48 | 12.83 | 12.48 | 12.83 | 12.83 | 4.18% | 150 |
| Aug 21, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -2.30% | - |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | - |
| Aug 19, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.68% | - |
| Aug 18, 2026 | 12.26 | 12.89 | 12.26 | 12.89 | 12.89 | 2.63% | 100 |
| Aug 17, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.11% | - |
| Aug 14, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.10% | - |
| Aug 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Aug 12, 2026 | 13.68 | 13.68 | 13.00 | 13.00 | 13.00 | -5.04% | 2,000 |
| Aug 11, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.44% | 4,440 |
| Aug 10, 2026 | 13.90 | 13.90 | 13.63 | 13.63 | 13.63 | -2.15% | 4,440 |
| Aug 7, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.17% | - |
| Aug 6, 2026 | 14.07 | 14.10 | 14.07 | 14.10 | 14.10 | - | 672 |
| Aug 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.61% | - |
| Aug 4, 2026 | 14.07 | 14.07 | 14.01 | 14.01 | 14.01 | 1.16% | 500 |
| Aug 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.14% | - |
| Jul 31, 2026 | 13.93 | 14.01 | 13.93 | 14.01 | 14.01 | -1.34% | 1,100 |
| Jul 30, 2026 | 13.89 | 14.20 | 13.89 | 14.20 | 14.20 | 2.90% | 350 |
| Jul 29, 2026 | 13.28 | 13.80 | 13.28 | 13.80 | 13.80 | 8.83% | 700 |
| Jul 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.44% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.14% | 2,500 |
| Jul 24, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.34% | - |
| Jul 23, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -4.21% | - |
| Jul 22, 2026 | 12.73 | 12.83 | 12.73 | 12.83 | 12.83 | 4.14% | 2,000 |
| Jul 21, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.95% | - |
| Jul 20, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.49% | - |
| Jul 17, 2026 | 12.96 | 12.96 | 12.75 | 12.75 | 12.75 | -1.20% | 300 |
| Jul 16, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.12% | - |
| Jul 15, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.11% | - |
| Jul 14, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.96% | - |
| Jul 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.56% | - |