Brunswick Corporation (FRA:BWI)
Germany · Delayed Price · Currency is EUR 75.50
-1.00 (-1.31%)
At close: Jun 26, 2026
FRA:BWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 68.50 | 70.00 | 67.50 | 69.00 | 68.61 | 0.73% | - |
| May 7, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 68.11 | -0.72% | - |
| May 6, 2026 | 66.50 | 69.00 | 66.50 | 69.00 | 68.61 | 2.99% | - |
| May 5, 2026 | 63.50 | 67.00 | 63.50 | 67.00 | 66.62 | 6.35% | - |
| May 4, 2026 | 67.50 | 67.50 | 63.00 | 63.00 | 62.64 | -6.67% | - |
| Apr 30, 2026 | 67.00 | 67.50 | 65.00 | 67.50 | 67.12 | - | - |
| Apr 29, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 67.12 | -0.74% | - |
| Apr 28, 2026 | 68.00 | 68.00 | 67.50 | 68.00 | 67.61 | -0.73% | - |
| Apr 27, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.11 | 1.48% | - |
| Apr 24, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.12 | -0.74% | - |
| Apr 23, 2026 | 68.00 | 69.00 | 67.50 | 68.00 | 67.61 | -0.73% | - |
| Apr 22, 2026 | 71.50 | 71.50 | 68.50 | 68.50 | 68.11 | -3.52% | - |
| Apr 21, 2026 | 69.50 | 71.50 | 68.50 | 71.00 | 70.60 | 2.16% | - |
| Apr 20, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.10 | 1.46% | - |
| Apr 17, 2026 | 65.50 | 70.00 | 65.50 | 68.50 | 68.11 | 5.38% | - |