Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 5.22
-0.38 (-6.85%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:BOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | - | -3.25% | - |
| Apr 23, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | -0.95% | - |
| Apr 22, 2026 | 5.51 | 5.66 | 5.51 | 5.66 | 5.66 | 0.60% | - |
| Apr 21, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.82% | - |
| Apr 20, 2026 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | 0.76% | - |
| Apr 17, 2026 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 0.33% | - |
| Apr 16, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 3.64% | - |
| Apr 15, 2026 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | 4.35% | - |
| Apr 14, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 6.69% | - |
| Apr 13, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -7.36% | - |
| Apr 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.73% | - |
| Apr 9, 2026 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | -0.12% | - |
| Apr 8, 2026 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 2.98% | - |
| Apr 7, 2026 | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | 7.75% | - |
| Apr 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Apr 1, 2026 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 3.06% | - |
| Mar 31, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Mar 30, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | -2.13% | - |
| 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% | - |