Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 4.960
-0.240 (-4.62%)
Last updated: Jan 30, 2026, 3:51 PM CET
Bloomin' Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Jan 15, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jan 14, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | - |
| Jan 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Jan 12, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 6.03% | - |
| Jan 9, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jan 8, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -2.56% | - |
| Jan 7, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 5.41% | - |
| Jan 6, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jan 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 5.77% | - |
| Jan 2, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.83% | - |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Dec 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Dec 11, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 6.09% | - |
| Dec 10, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Dec 9, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Dec 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Dec 3, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | - |
| Dec 2, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| 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% | - |