mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 301.50
+3.90 (1.31%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:BRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | - | 1.31% | - |
| Jun 2, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 1.02% | - |
| Jun 1, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | 1.41% | - |
| May 29, 2026 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.48% | - |
| May 28, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 0.28% | - |
| May 27, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | -1.70% | - |
| May 26, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | 2.95% | - |
| May 25, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 0.85% | - |
| May 22, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -0.18% | - |
| May 21, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 2.31% | - |
| May 20, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -1.88% | - |
| May 19, 2026 | 287.20 | 287.20 | 281.90 | 281.90 | 281.90 | -0.35% | 1 |
| May 18, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -2.08% | - |
| May 15, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | 2.74% | - |
| May 14, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 2.29% | - |
| May 13, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -0.90% | - |
| May 12, 2026 | 274.20 | 277.40 | 274.20 | 277.40 | 277.40 | 1.54% | 24 |
| May 11, 2026 | 268.90 | 273.20 | 268.90 | 273.20 | 273.20 | -0.36% | 2 |
| May 8, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | -3.08% | - |
| May 7, 2026 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | 6.59% | - |
| May 6, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | 1.45% | - |
| May 5, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -2.24% | - |
| May 4, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | 2.96% | - |
| Apr 30, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -1.81% | - |
| Apr 29, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | -1.82% | - |
| Apr 28, 2026 | 265.50 | 269.60 | 265.50 | 269.60 | 269.60 | -0.41% | 4 |
| Apr 27, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -0.55% | - |
| Apr 24, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -2.40% | - |
| Apr 23, 2026 | 278.90 | 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% | - |