Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 210.60
-1.80 (-0.85%)
At close: Aug 26, 2026
FRA:BKJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |