Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 3.260
+0.120 (3.82%)
At close: Jul 17, 2026
FRA:BRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 3.82% | 63 |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jul 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jul 10, 2026 | 3.02 | 3.36 | 3.02 | 3.20 | 3.20 | 8.11% | 6,100 |
| Jul 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jul 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.45% | - |
| Jul 7, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 3.21% | 2,753 |
| Jul 6, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 3.60% | 3,620 |
| Jul 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | -5.56% | - |
| Jul 2, 2026 | 3.06 | 3.26 | 3.06 | 3.24 | 3.19 | 3.93% | 315 |
| Jul 1, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.07 | 3.31% | 641 |
| Jun 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 0.67% | - |
| Jun 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 1.35% | - |
| Jun 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -0.67% | - |
| Jun 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -4.49% | - |
| Jun 23, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.07 | 6.12% | 150 |
| Jun 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -0.68% | - |
| Jun 19, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.91 | -0.67% | 1,200 |
| Jun 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -4.49% | - |
| Jun 17, 2026 | 2.94 | 3.18 | 2.94 | 3.12 | 3.07 | -1.89% | 8,900 |
| Jun 16, 2026 | 2.86 | 3.18 | 2.86 | 3.18 | 3.13 | 6.00% | 3,200 |
| Jun 15, 2026 | 2.90 | 3.32 | 2.88 | 3.00 | 2.95 | 5.63% | 1,335 |
| Jun 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | -5.96% | - |
| Jun 11, 2026 | 2.76 | 3.02 | 2.76 | 3.02 | 2.97 | 5.59% | 1,000 |
| Jun 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | -5.30% | - |
| Jun 9, 2026 | 2.80 | 3.10 | 2.80 | 3.02 | 2.97 | 0.67% | 14,919 |
| Jun 8, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 2.95 | -6.25% | 1,050 |
| Jun 5, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.15 | 4.58% | 400 |
| Jun 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | -0.65% | - |
| Jun 3, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.03 | -1.28% | 400 |
| Jun 2, 2026 | 2.92 | 3.30 | 2.92 | 3.12 | 3.07 | 3.40% | 8,835 |
| Jun 1, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 2.97 | -6.79% | 9,700 |
| May 29, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.18 | 1.25% | 5,400 |
| May 28, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.14 | -5.88% | 21,500 |
| May 27, 2026 | 3.08 | 3.40 | 3.08 | 3.40 | 3.34 | 10.39% | 1,000 |
| May 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -2.53% | - |
| May 25, 2026 | 3.04 | 3.18 | 3.04 | 3.16 | 3.10 | -0.63% | 5,180 |
| May 22, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.12 | 4.61% | 333 |
| May 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -3.80% | - |
| May 20, 2026 | 3.00 | 3.24 | 3.00 | 3.16 | 3.10 | 1.28% | 760 |
| May 19, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.07 | -0.64% | 2,900 |
| May 18, 2026 | 3.10 | 3.26 | 3.10 | 3.14 | 3.09 | -1.26% | 47,000 |
| May 15, 2026 | 3.24 | 3.24 | 3.10 | 3.18 | 3.12 | 1.27% | 10,200 |
| May 14, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.09 | -7.65% | 2,570 |
| May 13, 2026 | 3.20 | 3.44 | 3.20 | 3.40 | 3.34 | 1.80% | 8,311 |
| May 12, 2026 | 3.18 | 3.42 | 3.18 | 3.34 | 3.28 | -1.76% | 14,925 |
| May 11, 2026 | 3.30 | 3.50 | 3.24 | 3.40 | 3.34 | 11.11% | 17,073 |