mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 321.30
-3.70 (-1.14%)
At close: Oct 23, 2026
FRA:BRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | -1.14% | - |
| Oct 22, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.34% | - |
| Oct 21, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | 0.69% | - |
| Oct 20, 2026 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.76% | - |
| Oct 19, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 0.34% | - |
| Oct 16, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | -0.49% | - |
| Oct 15, 2026 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | -0.98% | - |
| Oct 14, 2026 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | -0.09% | - |
| Oct 13, 2026 | 324.90 | 328.20 | 324.90 | 328.20 | 328.20 | 4.03% | 1 |
| Oct 12, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -1.13% | - |
| Oct 9, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | -2.92% | - |
| Oct 8, 2026 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | -1.68% | - |
| Oct 7, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | 2.86% | - |
| Oct 6, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 3.47% | - |
| Oct 5, 2026 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | -1.72% | - |
| Oct 2, 2026 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | -4.43% | - |
| Oct 1, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | 0.84% | - |
| Sep 30, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -1.43% | - |
| Sep 29, 2026 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | -0.80% | - |
| Sep 28, 2026 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | -0.91% | - |
| Sep 25, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 0.74% | - |
| Sep 24, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | -2.69% | - |
| Sep 23, 2026 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | 0.66% | - |
| Sep 22, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 8.34% | - |
| Sep 21, 2026 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | -1.75% | - |
| Sep 18, 2026 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | -0.37% | - |
| Sep 17, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -1.18% | - |
| Sep 16, 2026 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | -0.96% | - |
| Sep 15, 2026 | 334.60 | 334.60 | 334.10 | 334.10 | 334.10 | -0.15% | 25 |
| Sep 14, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0.12% | - |
| Sep 11, 2026 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | 0.33% | - |
| Sep 10, 2026 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | 1.80% | 10 |
| Sep 9, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | 1.33% | - |
| Sep 8, 2026 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | -0.52% | - |
| Sep 7, 2026 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | 0.87% | - |
| Sep 4, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | -0.34% | - |
| Sep 3, 2026 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | 5.14% | - |
| Sep 2, 2026 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | -1.48% | - |
| Sep 1, 2026 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | 1.53% | - |
| Aug 31, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -0.52% | - |
| Aug 28, 2026 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | -3.50% | - |
| Aug 27, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 1.01% | - |
| Aug 26, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | 0.35% | - |
| Aug 25, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -1.04% | - |
| Aug 24, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 0.31% | - |
| Aug 21, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -1.18% | - |
| Aug 20, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | 0.37% | - |
| Aug 19, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -1.23% | - |
| Aug 18, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -2.11% | - |
| Aug 17, 2026 | 329.10 | 331.40 | 329.10 | 331.40 | 331.40 | 2.25% | 3 |