Brixmor Property Group Inc. (FRA:BXR)
Germany · Delayed Price · Currency is EUR 25.79
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:BXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Apr 22, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Apr 21, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 0.77% | - |
| Apr 20, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | -0.76% | - |
| Apr 17, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 2.34% | - |
| Apr 16, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 0.79% | - |
| Apr 15, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | - |
| Apr 14, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 2.42% | - |
| Apr 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Apr 10, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Apr 9, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Apr 8, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | - | - |
| Apr 7, 2026 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | 0.81% | - |
| Apr 2, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Apr 1, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.34 | - | - |
| Mar 31, 2026 | 24.40 | 24.80 | 24.40 | 24.60 | 24.34 | - | - |
| Mar 30, 2026 | 24.00 | 24.80 | 24.00 | 24.60 | 24.34 | 1.65% | - |
| Mar 27, 2026 | 24.20 | 24.60 | 24.20 | 24.20 | 23.94 | -0.82% | - |
| Mar 26, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.14 | - | - |
| Mar 25, 2026 | 24.20 | 24.60 | 24.20 | 24.40 | 24.14 | - | - |
| Mar 24, 2026 | 24.20 | 24.80 | 24.20 | 24.40 | 24.14 | - | - |
| Mar 23, 2026 | 24.20 | 24.80 | 24.20 | 24.40 | 24.14 | - | - |
| Mar 20, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.14 | -3.17% | 20 |
| Mar 19, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 24.93 | -0.79% | - |
| Mar 18, 2026 | 25.20 | 25.60 | 25.20 | 25.40 | 25.13 | -0.78% | - |
| Mar 17, 2026 | 25.40 | 25.80 | 25.40 | 25.60 | 25.32 | - | - |
| Mar 16, 2026 | 25.20 | 26.00 | 25.20 | 25.60 | 25.32 | 1.59% | - |
| Mar 13, 2026 | 25.20 | 25.60 | 25.20 | 25.20 | 24.93 | - | - |
| Mar 12, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 24.93 | -1.56% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.20 | 25.60 | 25.32 | 0.79% | - |
| Mar 10, 2026 | 25.60 | 25.80 | 25.40 | 25.40 | 25.13 | 0.79% | 19 |
| Mar 9, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.93 | -1.56% | - |
| Mar 6, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.32 | -0.78% | - |
| Mar 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.52 | -0.77% | - |
| Mar 4, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.72 | - | - |
| Mar 3, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.72 | 0.78% | - |
| Mar 2, 2026 | 25.20 | 26.20 | 25.20 | 25.80 | 25.52 | 2.38% | 123 |
| Feb 27, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 24.93 | -0.79% | - |
| Feb 26, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.13 | 1.60% | - |
| Feb 25, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.73 | - | - |
| Feb 24, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.73 | - | - |
| Feb 23, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.73 | 0.81% | - |
| Feb 20, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.53 | 0.81% | - |
| Feb 19, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.34 | 0.82% | - |
| Feb 18, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.14 | -0.81% | - |
| Feb 17, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.34 | 0.82% | - |
| Feb 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Feb 13, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.14 | 1.67% | - |
| Feb 12, 2026 | 23.40 | 24.20 | 23.40 | 24.00 | 23.74 | 1.69% | - |
| Feb 11, 2026 | 23.60 | 24.00 | 23.60 | 23.60 | 23.35 | -0.84% | - |