mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 325.80
-1.20 (-0.37%)
At close: Sep 18, 2026
FRA:BRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | -0.92% | - |
| Aug 13, 2026 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | 0.03% | - |
| Aug 12, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 0.37% | - |
| Aug 11, 2026 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | -0.37% | - |
| Aug 10, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -1.74% | - |
| Aug 7, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 2.27% | - |
| Aug 6, 2026 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | -2.87% | - |
| Aug 5, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 7.03% | - |
| Aug 4, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.19% | - |
| Aug 3, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 0.22% | - |
| Jul 31, 2026 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | 1.73% | - |
| Jul 30, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | 2.27% | - |
| Jul 29, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -1.32% | - |
| Jul 28, 2026 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | 0.46% | - |
| Jul 27, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 1.31% | - |
| Jul 24, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | -4.85% | - |
| Jul 23, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -1.51% | - |
| Jul 22, 2026 | 320.30 | 320.30 | 318.30 | 318.30 | 318.30 | 0.44% | 40 |
| Jul 21, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 0.64% | - |
| Jul 20, 2026 | 311.50 | 314.90 | 311.50 | 314.90 | 314.90 | -1.41% | 4 |
| Jul 17, 2026 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | -0.75% | - |
| Jul 16, 2026 | 326.10 | 326.10 | 321.80 | 321.80 | 321.80 | -2.72% | 20 |
| Jul 15, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | 0.49% | - |
| Jul 14, 2026 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | 1.14% | - |
| Jul 13, 2026 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | 1.12% | - |