Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 127.00
-6.00 (-4.51%)
At close: Feb 20, 2026
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.51% | - |
| Feb 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Feb 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -4.93% | - |
| Feb 12, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 4.41% | 61 |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -4.90% | - |
| Feb 10, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Feb 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4.44% | - |
| Feb 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Feb 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Feb 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.58% | - |
| Feb 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Jan 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Jan 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jan 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jan 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Jan 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Jan 23, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 22, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Jan 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | 25 |
| Jan 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -6.34% | - |
| Jan 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Jan 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jan 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jan 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5.19% | - |
| Jan 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Jan 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.55% | 25 |
| Jan 8, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Jan 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.13% | - |
| Jan 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jan 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 5.74% | - |
| Jan 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Dec 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.97% | - |
| Dec 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Dec 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Dec 22, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | 15 |
| Dec 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Dec 18, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Dec 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 15, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Dec 12, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 5.22% | - |
| Dec 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Dec 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Dec 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Dec 8, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |