Braskem S.A. (FRA:BRDA)
Germany · Delayed Price · Currency is EUR 0.5750
-0.2050 (-26.28%)
At close: Aug 26, 2026
FRA:BRDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -4.88% | 24,099 |
| Aug 24, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.50% | 1,000 |
| Aug 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Aug 20, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | - |
| Aug 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Aug 18, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 8.55% | - |
| Aug 17, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -18.72% | - |
| Aug 14, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -5.08% | 1,017 |
| Aug 13, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.48% | 1,947 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 4,947 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Aug 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jul 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jul 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 600 |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jul 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jul 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Jun 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Jun 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.74% | - |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -12.86% | - |
| Jun 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | - |
| Jun 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.66% | - |