Bravura Solutions Limited (FRA:BRA)
Germany · Delayed Price · Currency is EUR 1.620
-0.040 (-2.41%)
Last updated: Oct 24, 2025, 8:04 AM CET
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 1,776 |
| Oct 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 1,776 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 1,776 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 1,776 |
| Oct 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 1,776 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -7.73% | 4,237 |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 4,237 |
| Oct 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | 4,237 |
| Oct 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | 4,237 |
| Oct 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 4,237 |
| Oct 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 4,237 |
| Oct 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 4,237 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 4,237 |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 4,237 |
| Oct 2, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 10.30% | 4,237 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 18.71% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Sep 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | 4,237 |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 4,237 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,237 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 4,237 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 4,237 |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Sep 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,237 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 4,237 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 4,237 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 4,237 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 4,237 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 4,237 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 4,237 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,237 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 4,237 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,237 |
| Aug 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,237 |
| Aug 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 4,237 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 8.74% | - |
| Aug 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | - |
| Aug 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -5.50% | - |