Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 5.90
-0.20 (-3.28%)
At close: Dec 1, 2025
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Nov 26, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 3.42% | - |
| Nov 25, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 8.33% | - |
| Nov 24, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Nov 21, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 19, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Nov 18, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Nov 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 13, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 2.63% | - |
| Nov 12, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | - |
| Nov 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 400 |
| Nov 7, 2025 | 5.55 | 5.80 | 5.55 | 5.70 | 5.70 | -3.39% | 150 |
| Nov 6, 2025 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Oct 30, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 29, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 28, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Oct 27, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 24, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 2.29% | - |
| Oct 23, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 22, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Oct 21, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | - |
| Oct 20, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Oct 17, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Oct 15, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 6.35% | - |
| Oct 14, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 121 |
| Oct 13, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | -3.17% | - |
| Oct 10, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Oct 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 8, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 6.50% | - |
| Oct 7, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Oct 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 2, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 2.46% | - |
| Oct 1, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | - |
| Sep 30, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 29, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Sep 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |