mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 316.60
+1.10 (0.35%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:BRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | -0.43% | - |
| Jul 9, 2026 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | -0.09% | - |
| Jul 8, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | -1.37% | - |
| Jul 7, 2026 | 328.60 | 328.60 | 328.10 | 328.10 | 328.10 | 0.98% | 25 |
| Jul 6, 2026 | 324.90 | 324.90 | 324.90 | 324.90 | 324.90 | 1.25% | - |
| Jul 3, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 1.78% | - |
| Jul 2, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | 0.41% | - |
| Jul 1, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.41% | - |
| Jun 30, 2026 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | -0.85% | - |
| Jun 29, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -0.47% | - |
| Jun 26, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -1.08% | - |
| Jun 25, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.55% | - |
| Jun 24, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | -0.37% | - |
| Jun 23, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.69% | - |
| Jun 22, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | -0.15% | - |
| Jun 19, 2026 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | -1.45% | - |
| Jun 18, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.71% | - |
| Jun 17, 2026 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 1.28% | - |