Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 8.73
-0.35 (-3.85%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:BOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.05 | 9.05 | 8.73 | 8.73 | 8.73 | -3.85% | 350 |
| Oct 22, 2026 | 8.67 | 9.08 | 8.67 | 9.08 | 9.08 | 2.92% | - |
| Oct 21, 2026 | 9.15 | 9.15 | 8.83 | 8.83 | 8.83 | -2.11% | - |
| Oct 20, 2026 | 8.80 | 9.02 | 8.80 | 9.02 | 9.02 | 2.90% | - |
| Oct 19, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -4.28% | - |
| Oct 16, 2026 | 8.79 | 9.15 | 8.79 | 9.15 | 9.15 | 5.88% | - |
| Oct 15, 2026 | 8.28 | 8.65 | 8.28 | 8.65 | 8.65 | 5.98% | - |
| Oct 14, 2026 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | 2.77% | - |
| Oct 13, 2026 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | 1.64% | - |
| Oct 12, 2026 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | 2.47% | - |
| Oct 9, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 4.58% | - |
| Oct 8, 2026 | 7.22 | 7.29 | 7.22 | 7.29 | 7.29 | 0.50% | - |
| Oct 7, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 6, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 5, 2026 | 7.37 | 7.50 | 7.37 | 7.50 | 7.50 | 1.74% | - |
| Oct 2, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37% | - |
| Oct 1, 2026 | 6.77 | 6.87 | 6.77 | 6.87 | 6.87 | -1.94% | - |
| Sep 30, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -4.66% | - |
| Sep 29, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | 5.91% | - |
| Sep 28, 2026 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | -2.20% | - |
| Sep 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.60% | - |
| Sep 24, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.08% | - |
| Sep 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.84% | - |
| Sep 22, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 4.14% | - |
| Sep 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.24% | - |
| Sep 18, 2026 | 6.98 | 6.98 | 6.92 | 6.92 | 6.92 | -0.72% | - |
| Sep 17, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 0.06% | - |
| Sep 16, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -6.37% | - |
| Sep 15, 2026 | 7.64 | 7.64 | 7.44 | 7.44 | 7.44 | -1.56% | - |
| Sep 14, 2026 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 1.64% | - |
| Sep 11, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -3.45% | - |
| Sep 10, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -4.66% | - |
| Sep 9, 2026 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | -2.79% | - |
| Sep 8, 2026 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | -0.24% | - |
| Sep 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.36% | - |
| Sep 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.07% | - |
| Sep 3, 2026 | 8.51 | 8.51 | 8.30 | 8.30 | 8.30 | -1.82% | - |
| Sep 2, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | -2.62% | - |
| Sep 1, 2026 | 8.82 | 8.82 | 8.69 | 8.69 | 8.69 | -5.53% | - |
| Aug 31, 2026 | 9.03 | 9.19 | 9.03 | 9.19 | 9.19 | 2.36% | - |
| Aug 28, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | -1.10% | - |
| Aug 27, 2026 | 9.51 | 9.51 | 9.08 | 9.08 | 9.08 | -2.15% | - |
| Aug 26, 2026 | 9.40 | 9.40 | 9.28 | 9.28 | 9.28 | -4.03% | - |
| Aug 25, 2026 | 9.74 | 9.74 | 9.67 | 9.67 | 9.67 | -1.77% | - |
| Aug 24, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 8.10% | - |
| Aug 21, 2026 | 8.90 | 9.11 | 8.90 | 9.11 | 9.11 | 4.09% | - |
| Aug 20, 2026 | 9.01 | 9.01 | 8.75 | 8.75 | 8.75 | -6.36% | - |
| Aug 19, 2026 | 9.12 | 9.34 | 9.12 | 9.34 | 9.34 | 2.14% | - |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.55% | - |
| Aug 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.03% | - |