Brinker International, Inc. (FRA:BKJ)
Germany · Delayed Price · Currency is EUR 117.55
-2.35 (-1.96%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BKJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 8, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.36% | - |
| May 7, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 1.15% | - |
| May 6, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 2.47% | - |
| May 5, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -3.79% | - |
| May 4, 2026 | 124.70 | 124.70 | 124.00 | 124.00 | 124.00 | -0.56% | 2 |
| Apr 30, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 11.39% | - |
| Apr 29, 2026 | 109.35 | 111.95 | 109.35 | 111.95 | 111.95 | -1.63% | 60 |
| Apr 28, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.49% | - |
| Apr 27, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -2.18% | - |
| Apr 24, 2026 | 121.80 | 121.80 | 119.30 | 119.30 | 119.30 | -4.02% | 55 |
| Apr 23, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.36% | - |
| Apr 22, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | -6.06% | - |
| Apr 21, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.49% | - |
| Apr 20, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 4.38% | - |
| Apr 17, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -3.80% | - |
| Apr 16, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.42% | - |
| Apr 15, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 3.29% | - |
| Apr 14, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -0.84% | - |
| Apr 13, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.31% | - |
| Apr 10, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 0.62% | - |
| Apr 9, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 1.44% | - |
| Apr 8, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 0.39% | - |
| Apr 7, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 4.59% | - |
| Apr 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Apr 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.59% | - |
| Mar 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -5.56% | - |
| Mar 26, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Mar 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.46% | - |
| Mar 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |