Brown & Brown, Inc. (FRA:BTW)
Germany · Delayed Price · Currency is EUR 49.10
+0.61 (1.26%)
Last updated: Jun 2, 2026, 2:54 PM CET
FRA:BTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 48.76 | 49.10 | 48.76 | 49.10 | - | 1.26% | - |
| Jun 1, 2026 | 48.13 | 48.49 | 48.13 | 48.49 | 48.49 | -0.14% | 350 |
| May 29, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.49% | - |
| May 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.87% | - |
| May 27, 2026 | 48.83 | 49.73 | 48.83 | 49.73 | 49.73 | -0.24% | 598 |
| May 26, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.22% | 50 |
| May 25, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -1.03% | - |
| May 22, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 2.05% | - |
| May 21, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -2.01% | - |
| May 20, 2026 | 49.91 | 50.26 | 49.91 | 50.26 | 50.26 | 0.04% | 90 |
| May 19, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 3.52% | 40 |
| May 18, 2026 | 48.07 | 48.53 | 48.07 | 48.53 | 48.53 | 1.61% | 40 |
| May 15, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 3.22% | - |
| May 14, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.34% | - |
| May 13, 2026 | 47.42 | 47.42 | 46.90 | 46.90 | 46.90 | -0.04% | 148 |
| May 12, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.72% | - |
| May 11, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -2.89% | - |
| May 8, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.16 | 2.84% | - |
| May 7, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.80 | -1.90% | - |
| May 6, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.73 | -0.63% | - |
| May 5, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.04 | -0.20% | - |
| May 4, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.14 | -6.45% | - |
| Apr 30, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | -2.15% | - |
| Apr 29, 2026 | 53.78 | 53.84 | 53.78 | 53.84 | 53.69 | -4.47% | 100 |
| Apr 28, 2026 | 55.66 | 56.36 | 55.66 | 56.36 | 56.20 | 0.61% | 50 |
| Apr 27, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 55.86 | -2.78% | - |
| Apr 24, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.46 | -0.21% | - |
| Apr 23, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.58 | 0.07% | - |
| Apr 22, 2026 | 58.62 | 58.90 | 57.70 | 57.70 | 57.54 | 0.52% | 793 |
| Apr 21, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.24 | 0.31% | - |
| Apr 20, 2026 | 57.24 | 57.24 | 57.22 | 57.22 | 57.06 | -1.04% | - |
| Apr 17, 2026 | 58.22 | 58.22 | 57.82 | 57.82 | 57.66 | 1.58% | 20 |
| Apr 16, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.76 | 1.17% | - |
| Apr 15, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.10 | -1.54% | - |
| Apr 14, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 56.98 | 3.22% | - |
| Apr 13, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.20 | -3.28% | - |
| Apr 10, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.08 | -1.17% | - |
| Apr 9, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.76 | 0.49% | - |
| Apr 8, 2026 | 57.80 | 57.80 | 57.64 | 57.64 | 57.48 | 0.45% | 100 |
| Apr 7, 2026 | 57.48 | 57.48 | 57.38 | 57.38 | 57.22 | 3.95% | 60 |
| Apr 2, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.04 | -1.85% | - |
| Apr 1, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.08 | -1.82% | - |
| Mar 31, 2026 | 56.90 | 57.28 | 56.90 | 57.28 | 57.12 | 3.69% | 355 |
| Mar 30, 2026 | 54.92 | 55.24 | 54.92 | 55.24 | 55.08 | -1.95% | 55 |
| Mar 27, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.18 | 0.43% | - |
| Mar 26, 2026 | 55.42 | 56.10 | 55.42 | 56.10 | 55.94 | 2.00% | 237 |
| Mar 25, 2026 | 57.20 | 57.20 | 55.00 | 55.00 | 54.84 | -4.18% | 65 |
| Mar 24, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.24 | -2.65% | - |
| Mar 23, 2026 | 57.44 | 58.96 | 57.44 | 58.96 | 58.79 | 2.61% | 200 |
| Mar 20, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.30 | -0.97% | - |