Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 2.080
-0.015 (-0.72%)
At close: Sep 9, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.72% | - |
| Sep 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 200 |
| Sep 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2.95% | 200 |
| Sep 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 3.62% | 200 |
| Sep 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -3.01% | 200 |
| Sep 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | 3.74% | 200 |
| Sep 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 450 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1.56% | 450 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -1.44% | 450 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.02% | 450 |
| Aug 26, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | - | -6.19% | 450 |
| Aug 25, 2025 | 1.94 | 2.10 | 1.94 | 2.10 | - | 5.00% | 1,000 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1.42% | 2,040 |
| Aug 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2.60% | 2,040 |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -0.31% | 2,040 |
| Aug 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 0.84% | - |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -3.04% | 2,040 |
| Aug 15, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | - | 1.34% | 2,040 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -2.31% | 1,500 |
| Aug 13, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | - | 4.51% | 1,500 |
| Aug 12, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | - | -2.26% | 100 |
| Aug 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | - | 1.88% | 100 |
| Aug 8, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | - | -1.03% | 530 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.10% | 1,000 |
| Aug 6, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | - | -0.51% | 1,000 |
| Aug 5, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | - | 0.62% | - |
| Aug 4, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | - | -0.10% | 1,000 |
| Aug 1, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | - | -0.92% | 1,000 |
| 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% | - |