Braskem S.A. (FRA:BRDA)
Germany · Delayed Price · Currency is EUR 1.450
+0.070 (5.07%)
Last updated: Apr 24, 2026, 11:49 AM CET
FRA:BRDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | - | -9.21% | - |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.88% | - |
| Apr 21, 2026 | 1.46 | 1.65 | 1.46 | 1.65 | 1.65 | 14.58% | 500 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -11.11% | - |
| Apr 17, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 10.20% | 1,291 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.37% | - |
| Apr 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Apr 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Apr 13, 2026 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 14.79% | 600 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Apr 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | - |
| Apr 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Apr 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Apr 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Mar 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.66% | - |
| 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% | - |