Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 1.902
+0.078 (4.28%)
Last updated: Dec 1, 2025, 8:20 AM CET
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -6.46% | 315 |
| Nov 27, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 4.73% | 500 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.22% | - |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.28% | - |
| Nov 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Nov 21, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 300 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.98% | 700 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Nov 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.36% | - |
| Nov 14, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | 900 |
| Nov 13, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.87% | 10 |
| Nov 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.84% | - |
| Nov 11, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -1.01% | 430 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.32% | 210 |
| Nov 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.18% | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Nov 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.04% | - |
| Nov 3, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 2.14 | 12.51% | 3,000 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 239 |
| Oct 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.31% | 2,100 |
| Oct 29, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.84% | 100 |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.65% | - |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.10% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 100 |
| Oct 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.10% | - |
| Oct 21, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 1,800 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.41% | 273 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 16, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 2.51% | 400 |
| Oct 15, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -2.94% | 2,200 |
| Oct 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.65% | - |
| Oct 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Oct 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.65% | - |
| Oct 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.90% | - |
| Oct 6, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.90% | 1,226 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.40% | - |
| Oct 2, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | 0.40% | - |
| Oct 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Sep 30, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.41% | 1,020 |
| Sep 29, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.40% | 1 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.41% | - |
| Sep 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.33% | - |
| Sep 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Sep 23, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.61% | - |
| Sep 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |