Braskem S.A. (FRA:BRDA)
Germany · Delayed Price · Currency is EUR 0.7800
+0.0500 (6.85%)
At close: Sep 18, 2026
FRA:BRDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.85% | - |
| Sep 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -22.75% | - |
| Sep 16, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 16.67% | 1,000 |
| Sep 15, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.82% | - |
| Sep 14, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.17% | - |
| Sep 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 7.41% | - |
| Sep 10, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Sep 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.55% | - |
| Sep 8, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.97% | - |
| Sep 7, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.43% | - |
| Sep 4, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 17.04% | - |
| Sep 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | 650 |
| Sep 1, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.07% | 267 |
| Aug 31, 2026 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 14.62% | 6,000 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.47% | - |
| Aug 27, 2026 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | 20.87% | 9,500 |
| Aug 26, 2026 | 0.67 | 0.69 | 0.56 | 0.58 | 0.58 | -26.28% | 7,000 |
| 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% | - |