Braskem S.A. (FRA:BRD)
Germany · Delayed Price · Currency is EUR 1.380
-0.060 (-4.17%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:BRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 1,000 |
| Oct 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Oct 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Oct 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.44% | - |
| Oct 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Oct 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Oct 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Oct 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Oct 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Oct 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Oct 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Oct 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 1,000 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 5.43% | 500 |
| Oct 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.06% | - |
| Sep 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Sep 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Sep 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Sep 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Sep 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.05% | - |
| Sep 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.43% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Sep 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Sep 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | - |
| Sep 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.82% | - |
| Sep 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Sep 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Sep 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Sep 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 18.44% | - |
| Sep 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 10.32% | - |
| Aug 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -11.89% | - |
| Aug 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.49% | - |
| Aug 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.95% | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Aug 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Aug 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | - |
| Aug 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Aug 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.94% | - |