Branicks Group AG (FRA:BRNK)
Germany · Delayed Price · Currency is EUR 1.450
-0.005 (-0.34%)
Last updated: Apr 24, 2026, 1:23 PM CET
FRA:BRNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.53 | 1.55 | 1.45 | 1.45 | - | -0.34% | 4,000 |
| 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% | - |
| Apr 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Apr 14, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.92% | 2,500 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 2.77% | 25 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.60% | - |
| Apr 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.68% | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.09% | - |
| Apr 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.85% | 580 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -12.78% | - |
| Apr 1, 2026 | 1.34 | 1.52 | 1.34 | 1.52 | 1.52 | 9.05% | 250 |
| Mar 31, 2026 | 1.22 | 1.39 | 1.22 | 1.39 | 1.39 | 13.17% | 4,000 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -9.69% | 8,500 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Mar 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Mar 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.94% | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.56% | 50 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | 300 |
| Mar 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.86% | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| Mar 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.08% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.77% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.43% | 2 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 6,000 |
| Mar 12, 2026 | 1.46 | 1.55 | 1.41 | 1.41 | 1.41 | -12.20% | 9,000 |
| Mar 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.42% | - |
| Mar 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -9.57% | - |
| Mar 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Mar 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Mar 5, 2026 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | -2.56% | 2,784 |
| Mar 4, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | -1.75% | 454 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33% | - |
| Mar 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.89% | - |
| Feb 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.55% | - |
| Feb 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.93% | - |
| Feb 18, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | -0.21% | 25 |
| Feb 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.95% | - |
| Feb 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.88% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.89% | - |