Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 1.920
-0.034 (-1.74%)
Last updated: Aug 1, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -1.74% | - |
| Jul 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.93% | - |
| Jul 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -3.44% | 2,000 |
| Jul 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -0.99% | - |
| Jul 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | 2.79% | 2,000 |
| Jul 25, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | - | 1.34% | 2,000 |
| Jul 24, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | - | -0.31% | 700 |
| Jul 23, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | - | 3.07% | 800 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -3.17% | - |
| Jul 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3.94% | 200 |
| Jul 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -2.89% | 1,000 |
| Jul 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.72% | 1,000 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | - | - | 1,000 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 332 |
| Jul 14, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | - | -6.25% | 332 |
| Jul 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -1.42% | 500 |
| Jul 10, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | - | -0.24% | 500 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -3.64% | - |
| Jul 8, 2025 | 2.19 | 2.23 | 2.14 | 2.20 | - | -1.79% | 1,200 |
| Jul 7, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | - | 0.22% | 50 |
| Jul 4, 2025 | 2.02 | 2.26 | 2.02 | 2.23 | - | 9.31% | 819 |
| Jul 3, 2025 | 1.98 | 2.04 | 1.91 | 2.04 | - | 3.03% | 1,200 |
| Jul 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -2.94% | - |
| Jul 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2.00% | - |
| Jun 30, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | - | 4.60% | 2,000 |
| Jun 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1.27% | 500 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -0.74% | - |
| Jun 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1.71% | - |
| Jun 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.19% | - |
| Jun 23, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | - | 1.43% | 500 |
| Jun 20, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | - | -0.22% | 2,500 |
| Jun 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | -0.87% | 2,500 |
| Jun 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -1.07% | - |
| Jun 17, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | - | 2.53% | - |
| Jun 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -3.09% | - |
| Jun 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.08% | - |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -0.75% | - |
| Jun 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -4.21% | - |
| Jun 10, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | - | 6.32% | 2,500 |
| Jun 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 0.99% | 2,500 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2.95% | 1,000 |
| Jun 5, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | - | -2.00% | 1,000 |
| Jun 4, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | - | -0.55% | 1,000 |
| Jun 3, 2025 | 1.76 | 1.81 | 1.75 | 1.81 | - | -0.55% | 5,000 |
| Jun 2, 2025 | 1.81 | 1.87 | 1.77 | 1.82 | - | 0.44% | 2,080 |
| May 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 3,000 |
| May 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1.80% | 3,000 |
| May 28, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | - | -5.42% | - |
| May 27, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | - | 8.04% | 3,000 |
| May 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -1.25% | - |