Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 4.700
-0.040 (-0.84%)
At close: Mar 27, 2026
FRA:BOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Mar 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Mar 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Mar 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Mar 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Mar 20, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.82% | - |
| Mar 19, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 0.81% | - |
| Mar 18, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | -0.81% | - |
| Mar 17, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 1.22% | - |
| Mar 16, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 2.51% | - |
| Mar 13, 2026 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | -0.83% | - |
| Mar 12, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -4.55% | - |
| Mar 11, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Mar 10, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 4.18% | - |
| Mar 9, 2026 | 5.10 | 5.10 | 4.78 | 4.78 | 4.78 | -8.95% | - |
| Mar 6, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Mar 5, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Mar 4, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 10.00% | - |
| Mar 3, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 2, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 27, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Feb 26, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | -0.99% | - |
| Feb 25, 2026 | 4.86 | 5.05 | 4.84 | 5.05 | 5.05 | -1.94% | 400 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 23, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Feb 20, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Feb 19, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Feb 18, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 5.77% | - |
| Feb 17, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Feb 13, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -6.03% | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Feb 11, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | - | - |
| Feb 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Feb 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Feb 6, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 5.50% | - |
| Feb 5, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| Feb 4, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | - |
| Feb 3, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | - |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jan 30, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Jan 29, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -4.59% | - |
| Jan 28, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 27, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -16.15% | - |
| Jan 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jan 22, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 7.26% | - |
| Jan 21, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jan 20, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jan 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |