mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 303.60
+1.40 (0.46%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:BRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 16, 2026 | 330.00 | 335.10 | 330.00 | 335.10 | 335.10 | -1.87% | 3 |
| Jun 15, 2026 | 333.50 | 341.50 | 333.50 | 341.50 | 341.50 | 9.18% | 44 |
| Jun 12, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | 4.44% | - |
| Jun 11, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.61% | - |
| Jun 10, 2026 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 0.69% | - |
| Jun 9, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 2.72% | - |
| Jun 8, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -2.52% | - |
| Jun 5, 2026 | 301.70 | 301.90 | 301.70 | 301.90 | 301.90 | 0.27% | 31 |
| Jun 4, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -0.13% | - |
| Jun 3, 2026 | 301.50 | 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% | - |