Braskem S.A. (FRA:BRDA)
Germany · Delayed Price · Currency is EUR 1.580
-0.090 (-5.39%)
At close: Mar 27, 2026
FRA:BRDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | - |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Mar 24, 2026 | 1.62 | 1.80 | 1.62 | 1.66 | 1.66 | -2.35% | 2,344 |
| Mar 23, 2026 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | -6.08% | 1,650 |
| Mar 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.50% | - |
| Mar 19, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 5.26% | 1,250 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Mar 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Mar 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.88% | - |
| Mar 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -11.79% | - |
| Mar 12, 2026 | 1.86 | 2.12 | 1.86 | 2.12 | 2.12 | -0.93% | 6,129 |
| Mar 11, 2026 | 1.85 | 2.14 | 1.85 | 2.14 | 2.14 | 9.74% | 2,000 |
| Mar 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Mar 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -8.25% | - |
| Mar 6, 2026 | 1.70 | 2.12 | 1.70 | 2.06 | 2.06 | 11.35% | 28,000 |
| Mar 5, 2026 | 1.47 | 1.88 | 1.47 | 1.85 | 1.85 | 30.28% | 15,969 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Mar 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Feb 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Feb 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Feb 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Feb 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.19% | - |
| Feb 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.74% | - |
| Feb 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Feb 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -11.66% | - |
| Feb 12, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 7.24% | 6,000 |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Feb 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 4.48% | 1,000 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Feb 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.26% | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -12.68% | - |