Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 1.882
+0.002 (0.11%)
At close: Jan 30, 2026
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.71% | - |
| Jan 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.97% | - |
| Jan 14, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.59% | 1,200 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 650 |
| Jan 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Jan 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.26% | - |
| Jan 8, 2026 | 1.87 | 1.95 | 1.87 | 1.91 | 1.91 | -2.15% | 3,230 |
| Jan 7, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 4.17% | 1,000 |
| Jan 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.74% | - |
| Jan 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 7.05% | - |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Dec 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Dec 29, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 2,303 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.71% | 10,088 |
| Dec 22, 2025 | 1.71 | 1.76 | 1.69 | 1.69 | 1.69 | -0.70% | 3,137 |
| 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% | - |