Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 171.80
-10.10 (-5.55%)
At close: Sep 18, 2026
FRA:BKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -5.55% | - |
| Sep 17, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 4.39% | - |
| Sep 16, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -4.73% | - |
| Sep 15, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 1.25% | - |
| Sep 14, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -1.34% | - |
| Sep 11, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 0.11% | - |
| Sep 10, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -3.15% | - |
| Sep 9, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -1.90% | - |
| Sep 8, 2026 | 194.80 | 194.80 | 192.50 | 192.50 | 192.50 | -1.38% | 1 |
| Sep 7, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 0.57% | - |
| Sep 4, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.27% | - |
| Sep 3, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -1.33% | - |
| Sep 2, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.10% | - |
| Sep 1, 2026 | 194.35 | 199.05 | 194.35 | 199.05 | 199.05 | 1.82% | 70 |
| Aug 31, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -1.49% | - |
| Aug 28, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -0.33% | - |
| Aug 27, 2026 | 204.40 | 204.40 | 199.10 | 199.10 | 199.10 | -5.46% | 30 |
| Aug 26, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.85% | - |
| Aug 25, 2026 | 215.60 | 215.60 | 212.40 | 212.40 | 212.40 | 1.14% | 2 |
| Aug 24, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6.79% | - |
| Aug 21, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | -0.28% | - |
| Aug 20, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -4.32% | - |
| Aug 19, 2026 | 200.60 | 206.10 | 200.60 | 206.10 | 206.10 | -0.05% | 5 |
| Aug 18, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 1.98% | - |
| Aug 17, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -0.83% | - |
| Aug 14, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -3.09% | - |
| Aug 13, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.77% | - |
| Aug 12, 2026 | 189.40 | 208.80 | 189.40 | 208.80 | 208.80 | 7.27% | 10 |
| Aug 11, 2026 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 1.25% | 30 |
| Aug 10, 2026 | 192.35 | 192.35 | 192.25 | 192.25 | 192.25 | -1.13% | 30 |
| Aug 7, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | 0.70% | - |
| Aug 6, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 3.15% | - |
| Aug 5, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -3.31% | - |
| Aug 4, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 5.42% | - |
| Aug 3, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 1.58% | - |
| Jul 31, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 1.74% | - |
| Jul 30, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 3.31% | - |
| Jul 29, 2026 | 171.60 | 172.00 | 171.60 | 172.00 | 172.00 | -1.71% | 21 |
| Jul 28, 2026 | 169.25 | 175.00 | 169.25 | 175.00 | 175.00 | 7.39% | 500 |
| Jul 27, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.65% | - |
| Jul 24, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.77% | - |
| Jul 23, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -3.00% | - |
| Jul 22, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.54% | - |
| Jul 21, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 3.61% | - |
| Jul 20, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 2.06% | - |
| 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% | - |