Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 1.362
+0.040 (3.03%)
At close: Mar 27, 2026
FRA:BRNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Mar 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.94% | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.56% | 50 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | 300 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.86% | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| Mar 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.08% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.77% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.43% | 2 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 6,000 |
| Mar 12, 2026 | 1.46 | 1.55 | 1.41 | 1.41 | 1.41 | -12.20% | 9,000 |
| Mar 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.42% | - |
| Mar 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -9.57% | - |
| Mar 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Mar 5, 2026 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | -2.56% | 2,784 |
| Mar 4, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | -1.75% | 454 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33% | - |
| Mar 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.89% | - |
| Feb 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.55% | - |
| Feb 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.93% | - |
| Feb 18, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.21% | 25 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.95% | - |
| Feb 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.88% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.89% | - |
| Feb 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.62% | - |
| Feb 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Feb 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Feb 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.21% | - |
| Feb 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.41% | - |
| Feb 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.12% | - |
| Feb 3, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 4.44% | 5 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.64% | - |
| Jan 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.11% | - |
| Jan 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.51% | - |
| Jan 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.59% | - |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Jan 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Jan 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Jan 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Jan 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jan 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Jan 19, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.11% | 854 |