Banco Bradesco S.A. (FRA:BRE)
Germany · Delayed Price · Currency is EUR 3.060
-0.060 (-1.92%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:BRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | - | -1.92% | - |
| Jun 2, 2026 | 2.92 | 3.30 | 2.92 | 3.12 | 3.12 | 3.40% | 8,835 |
| Jun 1, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | -6.79% | 9,700 |
| May 29, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 1.25% | 5,400 |
| May 28, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -5.88% | 21,500 |
| May 27, 2026 | 3.08 | 3.40 | 3.08 | 3.40 | 3.40 | 10.39% | 1,000 |
| May 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| May 25, 2026 | 3.04 | 3.18 | 3.04 | 3.16 | 3.16 | -0.63% | 5,180 |
| May 22, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 4.61% | 333 |
| May 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| May 20, 2026 | 3.00 | 3.24 | 3.00 | 3.16 | 3.16 | 1.28% | 760 |
| May 19, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | -0.64% | 2,900 |
| May 18, 2026 | 3.10 | 3.26 | 3.10 | 3.14 | 3.14 | -1.26% | 47,000 |
| May 15, 2026 | 3.24 | 3.24 | 3.10 | 3.18 | 3.18 | 1.27% | 10,200 |
| May 14, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -7.65% | 2,570 |
| May 13, 2026 | 3.20 | 3.44 | 3.20 | 3.40 | 3.40 | 1.80% | 8,311 |
| May 12, 2026 | 3.18 | 3.42 | 3.18 | 3.34 | 3.34 | -1.76% | 14,925 |
| May 11, 2026 | 3.30 | 3.50 | 3.24 | 3.40 | 3.40 | 11.11% | 17,073 |
| May 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -11.56% | - |
| May 7, 2026 | 3.14 | 3.46 | 3.14 | 3.46 | 3.46 | 0.58% | 10,000 |
| May 6, 2026 | 3.16 | 3.44 | 3.16 | 3.44 | 3.44 | 0.58% | 2,771 |
| May 5, 2026 | 3.10 | 3.42 | 3.10 | 3.42 | 3.42 | 1.26% | 795 |
| May 4, 2026 | 3.32 | 3.50 | 3.32 | 3.38 | 3.37 | 2.42% | 1,106 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -3.51% | - |
| Apr 29, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.41 | -3.93% | 20 |
| Apr 28, 2026 | 3.30 | 3.56 | 3.30 | 3.56 | 3.55 | 1.71% | 618 |
| Apr 27, 2026 | 3.30 | 3.52 | 3.30 | 3.50 | 3.49 | 6.06% | 1,550 |
| Apr 24, 2026 | 3.28 | 3.62 | 3.28 | 3.30 | 3.29 | -1.20% | 1,062 |
| Apr 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -2.34% | - |
| Apr 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | -8.56% | - |
| Apr 21, 2026 | 3.42 | 3.74 | 3.42 | 3.74 | 3.73 | 8.72% | 500 |
| Apr 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -8.02% | - |
| Apr 17, 2026 | 3.44 | 3.74 | 3.44 | 3.74 | 3.73 | 11.31% | 3,123 |
| Apr 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | 0.60% | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | - | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -7.22% | - |
| Apr 13, 2026 | 3.32 | 3.66 | 3.32 | 3.60 | 3.59 | 11.11% | 19,928 |
| Apr 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 1.25% | - |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -5.88% | - |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | 11.84% | 1,298 |
| Apr 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 0.70% | - |
| Apr 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 1.41% | - |
| Apr 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 2.03% | - |
| Mar 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -0.67% | - |
| Mar 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Mar 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -1.32% | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | 1.34% | - |
| Mar 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | - | - |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | 7.19% | - |
| Mar 23, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.74 | -7.33% | 2,000 |