mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 249.80
+0.10 (0.04%)
At close: Mar 27, 2026
FRA:BRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 0.04% | - |
| Mar 26, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 2.38% | - |
| Mar 25, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -1.65% | - |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3.16% | - |
| Mar 23, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -1.07% | - |
| Mar 20, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.69% | - |
| Mar 19, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -0.29% | - |
| Mar 18, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 3.02% | - |
| Mar 17, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 5.96% | - |
| Mar 16, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.40% | - |
| Mar 13, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -1.24% | - |
| Mar 12, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | -0.66% | - |
| Mar 11, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 3.54% | - |
| Mar 10, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 4.16% | - |
| Mar 9, 2026 | 214.60 | 214.60 | 211.60 | 211.60 | 211.60 | -5.20% | 25 |
| Mar 6, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -1.02% | - |
| Mar 5, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 3.25% | - |
| Mar 4, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -7.02% | - |
| Mar 3, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -2.00% | - |
| Mar 2, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -2.04% | - |
| Feb 27, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | -1.41% | - |
| Feb 26, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 1.18% | - |
| Feb 25, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | -1.84% | - |
| Feb 24, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 2.21% | - |
| Feb 23, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -0.33% | - |
| Feb 20, 2026 | 244.80 | 245.30 | 244.80 | 245.30 | 245.30 | 0.16% | 2 |
| Feb 19, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 1.96% | - |
| Feb 18, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -0.04% | - |
| Feb 17, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 0.63% | - |
| Feb 16, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -4.40% | - |
| Feb 13, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 1.22% | - |
| Feb 12, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -2.18% | - |
| Feb 11, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.67% | - |
| Feb 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.36% | - |
| Feb 9, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 1.33% | - |
| Feb 6, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -1.83% | - |
| Feb 5, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -0.63% | - |
| Feb 4, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 2.47% | - |
| Feb 3, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -1.51% | - |
| Feb 2, 2026 | 243.90 | 251.20 | 243.90 | 251.20 | 251.20 | 6.44% | 2 |
| Jan 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.92% | - |
| Jan 29, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -1.85% | - |
| Jan 28, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 2.49% | - |
| Jan 27, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.38% | - |
| Jan 26, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -1.75% | - |
| Jan 23, 2026 | 241.40 | 241.40 | 240.10 | 240.10 | 240.10 | 2.52% | 5 |
| Jan 22, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.39% | - |
| Jan 21, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.51% | - |
| Jan 20, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -2.11% | - |
| Jan 19, 2026 | 237.20 | 241.40 | 237.20 | 241.40 | 241.40 | 1.22% | 10 |