Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 7.52
+0.06 (0.80%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:BOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | - | 0.80% | - |
| Jun 25, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.64% | - |
| Jun 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.87% | - |
| Jun 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.35% | - |
| Jun 22, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.11% | - |
| Jun 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 5.00% | - |
| Jun 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 17, 2026 | 6.52 | 6.65 | 6.52 | 6.65 | 6.65 | 1.37% | 350 |
| Jun 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -8.49% | - |
| Jun 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3.56% | - |
| Jun 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 8.26% | - |
| Jun 11, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.22% | - |
| Jun 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 4.77% | - |
| Jun 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.34% | - |
| Jun 8, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.77% | - |
| Jun 5, 2026 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | -0.91% | - |
| Jun 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.60% | - |
| Jun 3, 2026 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | -2.66% | - |
| Jun 2, 2026 | 6.91 | 6.91 | 6.68 | 6.68 | 6.68 | -4.62% | - |
| Jun 1, 2026 | 7.19 | 7.19 | 7.01 | 7.01 | 7.01 | -1.55% | - |
| May 29, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.23% | - |
| May 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.28% | - |
| May 27, 2026 | 6.76 | 6.94 | 6.76 | 6.94 | 6.94 | 2.54% | - |
| May 26, 2026 | 6.71 | 6.77 | 6.71 | 6.77 | 6.77 | 0.83% | - |
| May 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.70% | - |
| May 22, 2026 | 6.63 | 6.97 | 6.63 | 6.97 | 6.97 | 8.36% | - |
| May 21, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.44 | 0.88% | - |
| May 20, 2026 | 6.51 | 6.51 | 6.38 | 6.38 | 6.38 | 1.92% | - |
| May 19, 2026 | 6.51 | 6.51 | 6.26 | 6.26 | 6.26 | -8.08% | - |
| May 18, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.77% | - |
| May 15, 2026 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | -0.40% | - |
| May 14, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.77% | - |
| May 13, 2026 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | -1.33% | - |
| May 12, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | -2.51% | - |
| May 11, 2026 | 6.84 | 7.25 | 6.84 | 7.25 | 7.25 | 9.74% | - |
| May 8, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -3.02% | - |
| May 7, 2026 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | 39.67% | - |
| May 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.37% | - |
| May 5, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | -3.68% | - |
| May 4, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -1.69% | - |
| Apr 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.16% | - |
| Apr 29, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | 0.62% | - |
| Apr 28, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 1.33% | - |
| Apr 27, 2026 | 5.18 | 5.18 | 5.10 | 5.10 | 5.10 | -2.41% | - |
| Apr 24, 2026 | 5.42 | 5.42 | 5.22 | 5.22 | 5.22 | -6.85% | - |
| 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% | - |