mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 278.90
-4.40 (-1.55%)
Last updated: Apr 23, 2026, 8:50 AM CET
FRA:BRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | - | -1.55% | - |
| Apr 22, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -3.54% | - |
| Apr 21, 2026 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | -1.14% | - |
| Apr 20, 2026 | 296.80 | 297.10 | 296.80 | 297.10 | 297.10 | 0.99% | 4 |
| Apr 17, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | -1.77% | - |
| Apr 16, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.10% | - |
| Apr 15, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0.71% | - |
| Apr 14, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0.92% | - |
| Apr 13, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 1.17% | - |
| Apr 10, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.17% | - |
| Apr 9, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 2.29% | - |
| Apr 8, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.97% | 4 |
| Apr 7, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 3.03% | 1 |
| Apr 2, 2026 | 264.80 | 267.70 | 264.80 | 267.70 | 267.70 | 6.40% | 53 |
| Apr 1, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 1.66% | - |
| Mar 31, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -1.28% | - |
| Mar 30, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 0.36% | - |
| 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% | - |