Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 0.8940
-0.2260 (-20.18%)
Last updated: Jun 26, 2026, 8:06 AM CET
FRA:BRNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -20.18% | - |
| Jun 25, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.19% | 4,000 |
| Jun 24, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 26.77% | 295 |
| Jun 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.68% | - |
| Jun 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.46% | 200 |
| Jun 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.46% | - |
| Jun 18, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -1.84% | 6,500 |
| Jun 17, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | -4.19% | 573 |
| Jun 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 2,000 |
| Jun 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | - |
| Jun 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.96% | - |
| Jun 11, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -3.16% | 15,801 |
| Jun 10, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.47% | 8,099 |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.19% | - |
| Jun 8, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.41% | 18,000 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.97% | - |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.36% | 500 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | 3,150 |
| Jun 2, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 3,150 |
| Jun 1, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 0.46% | 22,226 |
| May 29, 2026 | 1.13 | 1.16 | 1.10 | 1.10 | 1.10 | -4.37% | 4,000 |
| May 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.69% | - |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.19% | - |
| May 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| May 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.93% | - |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.02% | - |
| May 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.11% | - |
| May 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.69% | - |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.82% | 1,403 |
| May 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 1,403 |
| May 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | - |
| May 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.41% | - |
| May 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.90% | - |
| May 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.16% | - |
| May 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | 1,200 |
| May 5, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -3.52% | 600 |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 3,000 |
| Apr 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.92% | - |
| Apr 28, 2026 | 1.49 | 1.49 | 1.20 | 1.20 | 1.20 | -14.89% | 41,564 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Apr 24, 2026 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -0.34% | 8,500 |
| Apr 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.83% | - |
| Apr 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Apr 21, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 8.88% | 1,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.72% | - |
| Apr 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.67% | - |