Bloomin' Brands, Inc. (FRA:BOO)
Germany · Delayed Price · Currency is EUR 9.28
-0.39 (-4.03%)
At close: Aug 26, 2026
FRA:BOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -9.03% | - |
| Aug 13, 2026 | 9.81 | 10.01 | 9.81 | 10.01 | 10.01 | 5.05% | - |
| Aug 12, 2026 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | -0.54% | - |
| Aug 11, 2026 | 9.47 | 9.58 | 9.47 | 9.58 | 9.58 | -1.62% | - |
| Aug 10, 2026 | 9.40 | 9.73 | 9.40 | 9.73 | 9.73 | 4.60% | - |
| Aug 7, 2026 | 9.35 | 9.35 | 9.31 | 9.31 | 9.31 | -1.73% | - |
| Aug 6, 2026 | 10.24 | 10.24 | 9.47 | 9.47 | 9.47 | 22.96% | - |
| Aug 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.68% | - |
| Aug 4, 2026 | 7.81 | 7.83 | 7.81 | 7.83 | 7.83 | 2.27% | - |
| Aug 3, 2026 | 7.49 | 7.66 | 7.49 | 7.66 | 7.66 | -0.23% | - |
| Jul 31, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.34% | - |
| Jul 30, 2026 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 0.18% | - |
| Jul 29, 2026 | 7.48 | 7.64 | 7.48 | 7.64 | 7.64 | 0.39% | - |
| Jul 28, 2026 | 7.45 | 7.61 | 7.45 | 7.61 | 7.61 | 5.49% | - |
| Jul 27, 2026 | 6.96 | 7.21 | 6.96 | 7.21 | 7.21 | 2.01% | - |
| Jul 24, 2026 | 7.14 | 7.14 | 7.07 | 7.07 | 7.07 | -1.12% | - |
| Jul 23, 2026 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -4.59% | - |
| Jul 22, 2026 | 7.34 | 7.49 | 7.34 | 7.49 | 7.49 | 4.43% | - |
| Jul 21, 2026 | 7.27 | 7.27 | 7.18 | 7.18 | 7.18 | -4.27% | - |
| Jul 20, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | -0.95% | - |
| Jul 17, 2026 | 7.38 | 7.57 | 7.38 | 7.57 | 7.57 | 0.69% | - |
| Jul 16, 2026 | 7.29 | 7.52 | 7.29 | 7.52 | 7.52 | 3.50% | - |
| Jul 15, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | -1.09% | - |
| Jul 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.05% | - |
| Jul 13, 2026 | 7.23 | 7.42 | 7.23 | 7.42 | 7.42 | 1.12% | - |
| Jul 10, 2026 | 6.99 | 7.34 | 6.99 | 7.34 | 7.34 | 8.13% | - |
| Jul 9, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | -0.35% | - |
| Jul 8, 2026 | 6.92 | 6.92 | 6.81 | 6.81 | 6.81 | -5.84% | - |
| Jul 7, 2026 | 6.98 | 7.23 | 6.98 | 7.23 | 7.23 | -1.23% | - |
| Jul 6, 2026 | 7.56 | 7.56 | 7.32 | 7.32 | 7.32 | -3.05% | - |
| Jul 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.63% | - |
| Jul 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.03% | - |
| Jul 1, 2026 | 7.92 | 7.92 | 7.75 | 7.75 | 7.75 | -1.50% | - |
| Jun 30, 2026 | 7.99 | 7.99 | 7.87 | 7.87 | 7.87 | 6.38% | - |
| Jun 29, 2026 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | -1.57% | - |
| Jun 26, 2026 | 7.52 | 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 | - | - |