Caleres, Inc. (FRA:BRP)
Germany · Delayed Price · Currency is EUR 9.40
+0.10 (1.08%)
At close: Mar 27, 2026
FRA:BRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Mar 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 1.02% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 8.89% | - |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | 0.56% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.90 | 18.54% | - |
| Mar 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -5.03% | - |
| Mar 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | -1.85% | - |
| Mar 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | 0.62% | - |
| Mar 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | -3.59% | - |
| Mar 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | -2.91% | - |
| Mar 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 1.18% | - |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -4.49% | - |
| Mar 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | -7.29% | - |
| Mar 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -2.54% | - |
| Mar 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | 3.68% | - |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -3.06% | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -2.97% | - |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 1.51% | - |
| Feb 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -2.45% | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -2.86% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -3.67% | - |
| Feb 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 2.83% | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 0.95% | - |
| Feb 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 2.94% | - |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 3.55% | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | -0.51% | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 2.59% | - |
| Feb 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -3.50% | - |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -0.99% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -2.88% | - |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -4.59% | - |
| Feb 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 2.83% | - |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | -6.19% | - |
| Feb 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | 4.63% | - |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 0.93% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | 5.94% | - |
| Feb 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -0.98% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -2.86% | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -0.94% | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 0.95% | - |
| Jan 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -0.94% | - |
| Jan 23, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.54 | -10.92% | 152 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 3.48% | - |
| Jan 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -0.86% | - |
| Jan 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 0.87% | - |
| Jan 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -3.36% | - |