Banco Bradesco S.A. (FRA:BREA)
Germany · Delayed Price · Currency is EUR 2.940
-0.240 (-7.55%)
Last updated: Apr 23, 2026, 4:59 PM CET
FRA:BREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | - | -3.77% | - |
| Apr 22, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | 3.92% | 100 |
| Apr 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Apr 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Apr 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Apr 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Apr 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 2,500 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 6.62% | 400 |
| Apr 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Apr 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | - | - |
| Apr 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | 2.17% | - |
| Apr 1, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | 2.99% | - |
| Mar 31, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.65 | -6.29% | - |
| Mar 30, 2026 | 2.70 | 2.86 | 2.70 | 2.86 | 2.83 | - | 250 |
| Mar 27, 2026 | 2.68 | 2.86 | 2.68 | 2.86 | 2.83 | 5.15% | 250 |
| Mar 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | 2.26% | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | 2.31% | - |
| Mar 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | -1.52% | - |
| Mar 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -0.75% | - |
| Mar 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Mar 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | - | - |
| Mar 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | 2.27% | - |
| Mar 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -8.33% | - |
| Mar 13, 2026 | 2.64 | 2.88 | 2.64 | 2.88 | 2.85 | 1.41% | 100 |
| Mar 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | - | - |
| Mar 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 2.90% | - |
| Mar 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | 2.22% | - |
| Mar 9, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.67 | -2.88% | 4,500 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | -4.79% | - |
| Mar 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 1.39% | - |
| Mar 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | -5.26% | - |
| Mar 3, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.01 | -0.65% | 1,000 |
| Mar 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 2.00% | - |
| Feb 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -1.96% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | 1.32% | - |
| Feb 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Feb 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -0.66% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | -3.80% | - |
| Feb 20, 2026 | 2.96 | 3.16 | 2.96 | 3.16 | 3.12 | 1.28% | 500 |
| Feb 19, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.09 | 6.85% | 3,500 |
| Feb 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 0.69% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Feb 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -2.03% | - |
| Feb 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -1.99% | - |
| Feb 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | 4.14% | - |
| Feb 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |