Brüder Mannesmann Aktiengesellschaft (FRA:BMM)
Germany · Delayed Price · Currency is EUR 0.9500
-0.2500 (-20.83%)
At close: Aug 26, 2026
FRA:BMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -20.83% | 25 |
| Aug 25, 2026 | 0.95 | 1.20 | 0.95 | 1.20 | 1.20 | 26.32% | 10 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 25 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 475 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -19.23% | 175 |
| Aug 11, 2026 | 0.97 | 1.30 | 0.97 | 1.30 | 1.30 | 16.07% | 156 |
| Aug 10, 2026 | 0.95 | 1.12 | 0.95 | 1.12 | 1.12 | 19.15% | 10 |
| Aug 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 3, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 60 |
| Jul 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -16.07% | - |
| Jul 30, 2026 | 0.94 | 1.12 | 0.94 | 1.12 | 1.12 | 21.74% | 1,479 |
| Jul 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 27, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 5,000 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -18.26% | - |
| Jul 23, 2026 | 0.94 | 1.15 | 0.94 | 1.15 | 1.15 | 22.34% | 10 |
| Jul 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,000 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | - |
| Jul 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.75% | - |
| Jul 1, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Jun 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| Jun 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |