mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 319.50
-3.50 (-1.08%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:BRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |