Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 0.7420
-0.0240 (-3.13%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:BRNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.53% | 1,200 |
| Aug 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.20% | - |
| Aug 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Aug 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.53% | - |
| Aug 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.49% | - |
| Aug 19, 2026 | 0.78 | 0.82 | 0.77 | 0.80 | 0.80 | 1.26% | 9,500 |
| Aug 18, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.18% | - |
| Aug 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.00% | - |
| Aug 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.07% | - |
| Aug 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Aug 12, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.23% | 2,000 |
| Aug 11, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.33% | - |
| Aug 10, 2026 | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 3,039 |
| Aug 7, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -3.34% | 4,640 |
| Aug 6, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -1.41% | 1,500 |
| Aug 5, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | -1.85% | 691 |
| Aug 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -9.60% | - |
| Aug 3, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.21% | 156 |
| Jul 31, 2026 | 1.04 | 1.04 | 0.92 | 0.96 | 0.96 | 3.23% | 13,000 |
| Jul 30, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -2.52% | 10,000 |
| Jul 29, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.42% | 649 |
| Jul 28, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.42% | 4,800 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.85% | - |
| Jul 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.80% | - |
| Jul 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.48% | 4,370 |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | - |
| Jul 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.83% | 1,500 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.85% | - |
| Jul 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.32% | - |
| Jul 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.22% | - |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Jul 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Jul 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.39% | - |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Jul 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 8.19% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| Jul 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 500 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Jul 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.66% | - |
| Jun 30, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 8.19% | 1,000 |
| Jun 29, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 6.49% | 420 |
| 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 |