Bravura Solutions Limited (FRA:BRA)
Germany · Delayed Price · Currency is EUR 1.150
-0.040 (-3.36%)
At close: Jan 30, 2026
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jan 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jan 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Jan 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | - |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Jan 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Jan 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Dec 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Dec 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Dec 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Dec 18, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 5.07% | 2,173 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Dec 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Dec 15, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 7,521 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Dec 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Dec 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Dec 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Nov 24, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 4.41% | 2,091 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Nov 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |