Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 163.25
+3.30 (2.06%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:BKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 0.19% | - |
| Jul 16, 2026 | 153.75 | 159.65 | 153.75 | 159.65 | 159.65 | -0.31% | 30 |
| Jul 15, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -2.35% | - |
| Jul 14, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.79% | - |
| Jul 13, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 2.37% | - |
| Jul 10, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 2.94% | - |
| Jul 9, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -2.13% | - |
| Jul 8, 2026 | 151.15 | 154.70 | 151.15 | 154.70 | 154.70 | 1.78% | 30 |
| Jul 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.39% | - |
| Jul 6, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 0.26% | - |
| Jul 3, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 2.98% | - |
| Jul 2, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -0.47% | - |
| Jul 1, 2026 | 145.25 | 150.00 | 145.25 | 150.00 | 150.00 | 3.02% | 70 |
| Jun 30, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -2.67% | - |
| Jun 29, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 0.07% | - |
| Jun 26, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.88% | - |
| Jun 25, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 3.85% | - |
| Jun 24, 2026 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.21% | - |
| Jun 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.46% | - |
| Jun 22, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - | - |
| Jun 19, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 3.58% | - |
| Jun 18, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 4.55% | - |
| Jun 17, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -1.73% | - |
| Jun 16, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -2.60% | - |
| Jun 15, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 0.81% | - |
| Jun 12, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 7.28% | - |
| Jun 11, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -1.67% | - |
| Jun 10, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 2.59% | - |
| Jun 9, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 4.11% | - |
| Jun 8, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 4.07% | - |
| Jun 5, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.78% | - |
| Jun 4, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 1.15% | - |
| Jun 3, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -1.96% | - |
| Jun 2, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.95% | - |
| Jun 1, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 1.89% | - |
| May 29, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.12% | - |
| May 28, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 1.39% | - |
| May 27, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1.11% | - |
| May 26, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.09% | - |
| May 25, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.69% | - |
| May 22, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 4.72% | - |
| May 21, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 3.30% | - |
| May 20, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -3.80% | - |
| May 19, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -5.92% | 6 |
| May 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.21% | 6 |
| May 15, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 8.11% | - |
| May 14, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -6.45% | - |
| May 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.48% | - |
| May 12, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.52% | - |
| May 11, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -5.60% | - |