Brunswick Corporation (FRA:BWI)
Germany · Delayed Price · Currency is EUR 68.50
0.00 (0.00%)
At close: Aug 26, 2026
FRA:BWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | - |
| Aug 24, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - | - |
| Aug 21, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | - |
| Aug 20, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -0.18% | - |
| Aug 19, 2026 | 69.50 | 70.50 | 69.00 | 69.50 | 69.13 | -0.71% | - |
| Aug 18, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 69.62 | -1.41% | - |
| Aug 17, 2026 | 71.00 | 71.50 | 70.00 | 71.00 | 70.62 | - | - |
| Aug 14, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 70.62 | 0.71% | - |
| Aug 13, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.12 | 2.17% | - |
| Aug 12, 2026 | 70.00 | 70.00 | 67.50 | 69.00 | 68.63 | -1.43% | - |
| Aug 11, 2026 | 69.00 | 70.50 | 68.00 | 70.00 | 69.62 | 1.45% | - |
| Aug 10, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 68.63 | -1.43% | - |
| Aug 7, 2026 | 70.00 | 70.50 | 68.50 | 70.00 | 69.62 | - | - |
| Aug 6, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 69.62 | -2.78% | - |
| Aug 5, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 71.61 | - | - |
| Aug 4, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 71.61 | 5.11% | - |
| Aug 3, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.13 | - | - |
| Jul 31, 2026 | 69.00 | 69.00 | 67.50 | 68.50 | 68.13 | -0.72% | - |
| Jul 30, 2026 | 70.00 | 70.50 | 69.00 | 69.00 | 68.63 | -1.43% | - |
| Jul 29, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 69.62 | -2.78% | - |
| Jul 28, 2026 | 70.50 | 72.50 | 70.50 | 72.00 | 71.61 | 2.13% | - |
| Jul 27, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.12 | 0.71% | - |
| Jul 24, 2026 | 69.50 | 70.50 | 69.00 | 70.00 | 69.62 | - | - |
| Jul 23, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 69.62 | -1.41% | - |
| Jul 22, 2026 | 70.00 | 71.50 | 70.00 | 71.00 | 70.62 | 0.71% | - |
| Jul 21, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.12 | 2.17% | - |
| Jul 20, 2026 | 70.00 | 70.00 | 68.50 | 69.00 | 68.63 | -1.43% | - |
| Jul 17, 2026 | 70.50 | 72.00 | 70.00 | 70.00 | 69.62 | -1.41% | - |
| Jul 16, 2026 | 68.50 | 72.00 | 68.50 | 71.00 | 70.62 | 5.97% | - |
| Jul 15, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 66.64 | -0.74% | - |
| Jul 14, 2026 | 67.00 | 67.50 | 66.50 | 67.50 | 67.14 | 0.75% | - |
| Jul 13, 2026 | 67.50 | 68.00 | 67.00 | 67.00 | 66.64 | -1.47% | - |
| Jul 10, 2026 | 68.00 | 69.00 | 67.50 | 68.00 | 67.63 | - | - |
| Jul 9, 2026 | 65.50 | 69.00 | 65.50 | 68.00 | 67.63 | 3.03% | - |
| Jul 8, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 65.64 | -2.22% | - |
| Jul 7, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.14 | -1.46% | - |
| Jul 6, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.13 | - | - |
| Jul 3, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.13 | - | - |
| Jul 2, 2026 | 71.00 | 71.00 | 68.50 | 68.50 | 68.13 | -4.20% | - |
| Jul 1, 2026 | 73.00 | 73.50 | 71.50 | 71.50 | 71.11 | -2.72% | - |
| Jun 30, 2026 | 75.00 | 75.00 | 73.00 | 73.50 | 73.10 | -1.34% | - |
| Jun 29, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.10 | -1.32% | - |
| Jun 26, 2026 | 76.50 | 76.50 | 75.00 | 75.50 | 75.09 | -1.31% | - |
| Jun 25, 2026 | 74.00 | 77.00 | 74.00 | 76.50 | 76.09 | 2.68% | - |
| Jun 24, 2026 | 71.00 | 74.50 | 71.00 | 74.50 | 74.10 | 4.93% | - |
| Jun 23, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 70.62 | - | - |
| Jun 22, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 70.62 | -0.70% | - |
| Jun 19, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.11 | -0.69% | - |
| Jun 18, 2026 | 70.00 | 73.50 | 70.00 | 72.00 | 71.61 | 2.86% | - |
| Jun 17, 2026 | 70.50 | 71.50 | 70.00 | 70.00 | 69.62 | -0.71% | - |