Braskem S.A. (FRA:BRDA)
Germany · Delayed Price · Currency is EUR 1.010
-0.020 (-1.94%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:BRDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Jun 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Jun 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Jun 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Jun 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jun 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Jun 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.83% | - |
| Jun 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Jun 1, 2026 | 1.57 | 1.69 | 1.57 | 1.67 | 1.67 | 4.37% | 7,513 |
| May 29, 2026 | 1.74 | 1.77 | 1.60 | 1.60 | 1.60 | -11.60% | 11,000 |
| May 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| May 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| May 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| May 25, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -1.02% | 225 |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| May 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.88% | - |
| May 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| May 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | - |
| May 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.91% | - |
| May 15, 2026 | 1.92 | 1.92 | 1.81 | 1.88 | 1.88 | -9.62% | 21,500 |
| May 14, 2026 | 1.86 | 2.08 | 1.86 | 2.08 | 2.08 | 8.90% | 6,500 |
| May 13, 2026 | 1.87 | 2.22 | 1.85 | 1.91 | 1.91 | 13.69% | 10,750 |
| May 12, 2026 | 1.49 | 1.68 | 1.49 | 1.68 | 1.68 | 16.67% | 508 |
| May 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | - |