Brookfield Renewable Corporation (FRA:D09)
Germany · Delayed Price · Currency is EUR 35.20
-0.40 (-1.12%)
Last updated: Feb 20, 2026, 3:25 PM CET
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.80 | 37.00 | 35.20 | 35.20 | 35.20 | -1.12% | 100 |
| Feb 19, 2026 | 36.00 | 37.20 | 35.60 | 35.60 | 35.60 | -2.73% | 90 |
| Feb 18, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Feb 17, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 1.09% | - |
| Feb 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Feb 13, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Feb 12, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Feb 10, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Feb 9, 2026 | 36.20 | 36.20 | 34.60 | 34.60 | 34.60 | -1.70% | 25 |
| Feb 6, 2026 | 34.20 | 35.20 | 33.80 | 35.20 | 35.20 | 2.92% | 22 |
| Feb 5, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Feb 4, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Feb 3, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Feb 2, 2026 | 34.80 | 35.40 | 34.40 | 35.40 | 35.40 | 9.26% | 37 |
| Jan 30, 2026 | 32.60 | 33.80 | 32.40 | 32.40 | 32.40 | -2.99% | 60 |
| Jan 29, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jan 28, 2026 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | 2.48% | 280 |
| Jan 27, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jan 23, 2026 | 33.20 | 34.40 | 33.00 | 33.00 | 33.00 | -3.51% | 20 |
| Jan 22, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 5.56% | 36 |
| Jan 21, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 20, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Jan 19, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 3.05% | 39 |
| Jan 16, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 15, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -4.65% | - |
| Jan 14, 2026 | 33.40 | 34.40 | 32.60 | 34.40 | 34.40 | 7.50% | 135 |
| Jan 13, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 0.63% | 98 |
| Jan 12, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jan 9, 2026 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 8, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jan 7, 2026 | 33.80 | 33.80 | 32.60 | 32.60 | 32.60 | -6.32% | - |
| Jan 6, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 6.75% | 100 |
| Jan 5, 2026 | 33.80 | 33.80 | 32.60 | 32.60 | 32.60 | 2.52% | 45 |
| Jan 2, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Dec 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Dec 29, 2025 | 33.40 | 33.40 | 31.60 | 31.60 | 31.60 | - | 50 |
| Dec 23, 2025 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 22, 2025 | 32.20 | 32.20 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Dec 19, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Dec 18, 2025 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Dec 17, 2025 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Dec 16, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -4.17% | 1,000 |
| Dec 15, 2025 | 32.80 | 33.60 | 32.60 | 33.60 | 33.60 | 4.35% | 100 |
| Dec 12, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Dec 11, 2025 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 10, 2025 | 33.40 | 34.60 | 32.40 | 32.40 | 32.40 | -6.36% | 21 |
| Dec 9, 2025 | 33.40 | 34.60 | 32.80 | 34.60 | 34.60 | 2.37% | 1 |
| Dec 8, 2025 | 35.60 | 35.60 | 33.80 | 33.80 | 33.80 | 0.60% | 10 |