Branicks Group AG (FRA:BRNK)
Germany flag Germany · Delayed Price · Currency is EUR
1.944
+0.002 (0.10%)
Last updated: Oct 24, 2025, 8:01 AM CET

Branicks Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.971.971.971.971.970.10%1,800
Oct 21, 20251.931.971.931.971.971.03%1,800
Oct 20, 20251.951.951.951.951.950.41%273
Oct 17, 20251.941.941.941.941.94-1.02%400
Oct 16, 20251.941.961.941.961.962.51%400
Oct 15, 20251.981.981.911.911.91-2.94%2,200
Oct 14, 20251.971.971.971.971.97-1,226
Oct 13, 20251.971.971.971.971.97-1.65%1,226
Oct 10, 20252.012.012.012.012.01-1,226
Oct 9, 20252.012.012.012.012.010.65%1,226
Oct 8, 20251.991.991.991.991.99-1,226
Oct 7, 20251.991.991.991.991.99-0.90%1,226
Oct 6, 20251.992.011.992.012.010.90%1,226
Oct 3, 20251.991.991.991.991.990.40%1,020
Oct 2, 20252.012.011.981.981.980.40%1,020
Oct 1, 20251.981.981.981.981.98-0.20%-
Sep 30, 20251.991.991.981.981.980.41%1,020
Sep 29, 20252.012.011.971.971.97-0.40%1
Sep 26, 20251.981.981.981.981.980.41%819
Sep 25, 20251.971.971.971.971.97-3.33%315
Sep 24, 20252.042.042.042.042.04-0.49%16,014
Sep 23, 20252.052.052.052.052.05-2.61%180
Sep 22, 20252.112.112.112.112.11-0.47%180
Sep 19, 20252.122.122.122.122.120.24%180
Sep 18, 20252.112.112.112.112.110.24%180
Sep 17, 20252.112.112.112.112.11-180
Sep 16, 20252.112.112.112.112.11-0.24%180
Sep 15, 20252.082.112.082.112.112.93%180
Sep 12, 20252.052.052.052.052.05-0.24%180
Sep 11, 20252.062.062.062.062.06-1.20%180
Sep 10, 20252.062.082.062.082.08-180
Sep 9, 20252.082.082.082.082.08-0.72%200
Sep 8, 20252.102.102.102.102.10-200
Sep 5, 20252.102.102.102.102.102.95%200
Sep 4, 20252.042.042.042.042.043.62%200
Sep 3, 20251.961.961.961.961.96-3.01%200
Sep 2, 20252.032.032.032.032.033.74%200
Sep 1, 20251.951.951.951.951.95-450
Aug 29, 20251.951.951.951.951.951.56%450
Aug 28, 20251.921.921.921.921.92-1.44%450
Aug 27, 20251.951.951.951.951.95-1.02%450
Aug 26, 20251.981.981.971.971.97-6.19%450
Aug 25, 20251.942.101.942.102.105.00%1,000
Aug 22, 20252.002.002.002.002.001.42%2,040
Aug 21, 20251.971.971.971.971.972.60%2,040
Aug 20, 20251.921.921.921.921.92-0.31%2,040
Aug 19, 20251.931.931.931.931.930.84%2,040
Aug 18, 20251.911.911.911.911.91-3.04%2,040
Aug 15, 20251.941.971.941.971.971.34%2,040
Aug 14, 20251.951.951.951.951.95-2.31%1,500