Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 1.704
-0.018 (-1.05%)
At close: Dec 19, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Dec 18, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -1.03% | 4,340 |
| Dec 17, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -0.68% | 1,000 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.12% | - |
| Dec 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.17% | - |
| Dec 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Dec 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Dec 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Dec 9, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -3.49% | 1,615 |
| Dec 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Dec 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.44% | - |
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.65% | - |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.74% | - |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.21% | - |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.28% | - |
| 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% | - |