Burberry Group plc (FRA:BB2)
Germany · Delayed Price · Currency is EUR 13.24
+0.07 (0.57%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:BB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | - | -5.97% | - |
| Apr 22, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 3.82% | 1,500 |
| Apr 21, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% | - |
| Apr 20, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.11% | - |
| Apr 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% | - |
| Apr 16, 2026 | 13.13 | 13.13 | 12.98 | 12.98 | 12.98 | -4.24% | 150 |
| Apr 15, 2026 | 13.44 | 13.55 | 13.44 | 13.55 | 13.55 | 3.91% | 600 |
| Apr 14, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.73% | - |
| Apr 13, 2026 | 13.26 | 13.27 | 13.26 | 13.27 | 13.27 | 0.99% | 100 |
| Apr 10, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.61% | - |
| Apr 9, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.85% | - |
| Apr 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.78% | - |
| Apr 7, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | 330 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.43% | - |
| Apr 1, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.94% | - |
| Mar 31, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 4.44% | - |
| Mar 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.66% | - |
| 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 |