Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 3.400
-0.440 (-11.46%)
At close: Oct 23, 2026
FRA:BRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.46% | - |
| Oct 22, 2026 | 3.46 | 3.84 | 3.46 | 3.84 | 3.84 | - | 1,000 |
| Oct 21, 2026 | 3.48 | 3.84 | 3.48 | 3.84 | 3.84 | 9.71% | 3,000 |
| Oct 20, 2026 | 3.22 | 3.56 | 3.22 | 3.50 | 3.50 | 3.55% | 1,000 |
| Oct 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | 1,000 |
| Oct 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.95% | - |
| Oct 15, 2026 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 0.54% | 1,600 |
| Oct 14, 2026 | 3.58 | 3.84 | 3.58 | 3.68 | 3.68 | 6.74% | 1,100 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -3.85% | - |
| Oct 12, 2026 | 3.62 | 3.84 | 3.62 | 3.64 | 3.59 | 2.25% | 520 |
| Oct 9, 2026 | 3.64 | 3.76 | 3.56 | 3.56 | 3.51 | -9.64% | 3,959 |
| Oct 8, 2026 | 3.68 | 3.94 | 3.68 | 3.94 | 3.88 | 2.60% | 750 |
| Oct 7, 2026 | 3.66 | 3.96 | 3.66 | 3.84 | 3.78 | -0.52% | 29,200 |
| Oct 6, 2026 | 3.40 | 3.86 | 3.40 | 3.86 | 3.80 | 4.32% | 1,096 |
| Oct 5, 2026 | 3.02 | 3.86 | 3.02 | 3.70 | 3.64 | 15.62% | 31,150 |
| Oct 2, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.15 | -1.15% | 421 |
| Oct 1, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.19 | 1.25% | 62 |
| Sep 30, 2026 | 2.86 | 3.20 | 2.86 | 3.20 | 3.15 | 10.34% | 5,000 |
| Sep 29, 2026 | 2.84 | 3.16 | 2.84 | 2.90 | 2.85 | -5.84% | 731 |
| Sep 28, 2026 | 2.88 | 3.10 | 2.88 | 3.08 | 3.03 | 4.76% | 1,660 |
| Sep 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | - | - |
| Sep 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -3.92% | - |
| Sep 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 4.08% | - |
| Sep 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | 0.68% | - |
| Sep 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -2.67% | - |
| Sep 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 1.35% | - |
| Sep 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | - | - |
| Sep 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -7.50% | - |
| Sep 15, 2026 | 2.92 | 3.28 | 2.92 | 3.20 | 3.15 | -1.23% | 5,408 |
| Sep 14, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.19 | - | 1,120 |
| Sep 11, 2026 | 2.94 | 3.24 | 2.94 | 3.24 | 3.19 | 13.29% | 100 |
| Sep 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | -2.05% | - |
| Sep 9, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.87 | 1.39% | 437 |
| Sep 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -3.36% | - |
| Sep 7, 2026 | 2.96 | 3.08 | 2.96 | 2.98 | 2.93 | -3.87% | 2,800 |
| Sep 4, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.05 | 8.39% | 10 |
| Sep 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | -13.33% | - |
| Sep 2, 2026 | 2.76 | 3.30 | 2.76 | 3.30 | 3.25 | 11.59% | 4,126 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -3.27% | - |
| Aug 31, 2026 | 2.78 | 3.10 | 2.78 | 3.06 | 3.01 | 5.52% | 5,821 |
| Aug 28, 2026 | 2.68 | 2.90 | 2.68 | 2.90 | 2.85 | -0.68% | 500 |
| Aug 27, 2026 | 2.72 | 2.92 | 2.72 | 2.92 | 2.87 | 9.77% | 1,418 |
| Aug 26, 2026 | 2.88 | 2.88 | 2.66 | 2.66 | 2.62 | 2.31% | 1,246 |
| Aug 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -7.80% | - |
| Aug 24, 2026 | 2.72 | 2.82 | 2.72 | 2.82 | 2.77 | 1.44% | 900 |
| Aug 21, 2026 | 2.66 | 2.78 | 2.66 | 2.78 | 2.73 | 4.51% | 5,950 |
| Aug 20, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.62 | -5.67% | - |
| Aug 19, 2026 | 2.62 | 2.88 | 2.62 | 2.82 | 2.77 | 0.71% | 5,000 |
| Aug 18, 2026 | 2.66 | 2.84 | 2.66 | 2.80 | 2.75 | -3.45% | 10,500 |
| Aug 17, 2026 | 2.60 | 2.90 | 2.60 | 2.90 | 2.85 | 3.57% | 3,283 |