Brunswick Corporation (FRA:BWI)
Germany · Delayed Price · Currency is EUR 70.50
-0.50 (-0.70%)
Last updated: Jul 17, 2026, 7:55 PM CET
FRA:BWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 70.50 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Jul 16, 2026 | 68.50 | 72.00 | 68.50 | 71.00 | 71.00 | 5.97% | - |
| Jul 15, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jul 14, 2026 | 67.00 | 67.50 | 66.50 | 67.50 | 67.50 | 0.75% | - |
| Jul 13, 2026 | 67.50 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jul 10, 2026 | 68.00 | 69.00 | 67.50 | 68.00 | 68.00 | - | - |
| Jul 9, 2026 | 65.50 | 69.00 | 65.50 | 68.00 | 68.00 | 3.03% | - |
| Jul 8, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 66.00 | -2.22% | - |
| Jul 7, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jul 6, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 3, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 2, 2026 | 71.00 | 71.00 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Jul 1, 2026 | 73.00 | 73.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Jun 30, 2026 | 75.00 | 75.00 | 73.00 | 73.50 | 73.50 | -1.34% | - |
| Jun 29, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Jun 26, 2026 | 76.50 | 76.50 | 75.00 | 75.50 | 75.50 | -1.31% | - |
| Jun 25, 2026 | 74.00 | 77.00 | 74.00 | 76.50 | 76.50 | 2.68% | - |
| Jun 24, 2026 | 71.00 | 74.50 | 71.00 | 74.50 | 74.50 | 4.93% | - |
| Jun 23, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - | - |
| Jun 22, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jun 19, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jun 18, 2026 | 70.00 | 73.50 | 70.00 | 72.00 | 72.00 | 2.86% | - |
| Jun 17, 2026 | 70.50 | 71.50 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Jun 16, 2026 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | - | - |
| Jun 15, 2026 | 71.50 | 71.50 | 70.00 | 70.50 | 70.50 | -0.70% | - |
| Jun 12, 2026 | 70.00 | 71.50 | 70.00 | 71.00 | 71.00 | 1.43% | - |
| Jun 11, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | - |
| Jun 10, 2026 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | -5.56% | - |
| Jun 9, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 2.86% | - |
| Jun 8, 2026 | 69.00 | 70.50 | 69.00 | 70.00 | 70.00 | 0.72% | 50 |
| Jun 5, 2026 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | -0.71% | - |
| Jun 4, 2026 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | -0.71% | - |
| Jun 3, 2026 | 70.00 | 71.50 | 70.00 | 70.50 | 70.50 | - | - |
| Jun 2, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - | - |
| Jun 1, 2026 | 71.50 | 71.50 | 69.00 | 70.50 | 70.50 | -1.40% | - |
| May 29, 2026 | 71.50 | 72.50 | 71.50 | 71.50 | 71.50 | - | - |
| May 28, 2026 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | - | - |
| May 27, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| May 26, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | - |
| May 25, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | - |
| May 22, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 2.96% | - |
| May 21, 2026 | 66.50 | 67.50 | 65.50 | 67.50 | 67.50 | 1.50% | - |
| May 20, 2026 | 63.00 | 66.50 | 63.00 | 66.50 | 66.50 | 5.56% | - |
| May 19, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| May 18, 2026 | 65.50 | 67.00 | 65.50 | 65.50 | 65.50 | -0.94% | - |
| May 15, 2026 | 67.50 | 67.50 | 66.00 | 66.50 | 66.12 | -1.48% | - |
| May 14, 2026 | 66.50 | 68.50 | 66.50 | 67.50 | 67.12 | 1.50% | - |
| May 13, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.12 | 0.76% | - |
| May 12, 2026 | 67.00 | 67.00 | 65.50 | 66.00 | 65.62 | -1.49% | - |
| May 11, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 66.62 | -2.90% | - |