Brookfield Renewable Corporation (FRA:D09)
Germany · Delayed Price · Currency is EUR 34.20
-0.20 (-0.58%)
At close: Mar 27, 2026
FRA:D09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -0.58% | - |
| Mar 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 25, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.78% | - |
| Mar 24, 2026 | 33.00 | 33.80 | 32.60 | 33.80 | 33.80 | 4.97% | - |
| Mar 23, 2026 | 33.40 | 33.40 | 32.20 | 32.20 | 32.20 | -5.85% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Mar 19, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Mar 18, 2026 | 35.40 | 36.00 | 35.40 | 35.80 | 35.80 | 1.13% | 1,120 |
| Mar 17, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | - |
| Mar 16, 2026 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | -1.12% | 100 |
| Mar 13, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | - |
| Mar 12, 2026 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | - | 50 |
| Mar 11, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 2.91% | - |
| Mar 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Mar 9, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 6, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Mar 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | 36 |
| Mar 4, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.14% | - |
| Mar 3, 2026 | 36.60 | 37.20 | 35.20 | 35.20 | 35.20 | -6.38% | 60 |
| Mar 2, 2026 | 36.00 | 37.60 | 35.60 | 37.60 | 37.60 | 5.03% | 14 |
| Feb 27, 2026 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | -4.79% | - |
| Feb 26, 2026 | 36.60 | 37.60 | 36.60 | 37.60 | 37.27 | 3.87% | 73 |
| Feb 25, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 35.88 | 1.12% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 35.80 | 35.80 | 35.48 | 1.13% | - |
| Feb 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.09 | 0.57% | - |
| Feb 20, 2026 | 35.80 | 37.00 | 35.20 | 35.20 | 34.89 | -1.12% | 100 |
| Feb 19, 2026 | 36.00 | 37.20 | 35.60 | 35.60 | 35.29 | -2.73% | 90 |
| Feb 18, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.28 | -1.08% | - |
| Feb 17, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.67 | 1.09% | - |
| Feb 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.28 | 3.39% | - |
| Feb 13, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.09 | -0.56% | - |
| Feb 12, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.29 | 0.56% | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.09 | 0.57% | - |
| Feb 10, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 34.89 | 1.73% | - |
| Feb 9, 2026 | 36.20 | 36.20 | 34.60 | 34.60 | 34.29 | -1.70% | 25 |
| Feb 6, 2026 | 34.20 | 35.20 | 33.80 | 35.20 | 34.89 | 2.92% | 22 |
| Feb 5, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 33.90 | -1.72% | - |
| Feb 4, 2026 | 35.20 | 35.20 | 34.80 | 34.80 | 34.49 | 2.35% | - |
| Feb 3, 2026 | 34.40 | 34.40 | 34.00 | 34.00 | 33.70 | -3.95% | - |
| Feb 2, 2026 | 34.80 | 35.40 | 34.40 | 35.40 | 35.09 | 9.26% | 37 |
| Jan 30, 2026 | 32.60 | 33.80 | 32.40 | 32.40 | 32.11 | -2.99% | 60 |
| Jan 29, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.10 | 1.21% | - |
| Jan 28, 2026 | 34.40 | 34.40 | 33.00 | 33.00 | 32.71 | 2.48% | 280 |
| Jan 27, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 31.92 | -1.83% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.51 | -0.61% | - |
| Jan 23, 2026 | 33.20 | 34.40 | 33.00 | 33.00 | 32.71 | -3.51% | 20 |
| Jan 22, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 33.90 | 5.56% | 36 |
| Jan 21, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.11 | -1.22% | - |
| Jan 20, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.51 | -2.96% | - |
| Jan 19, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.50 | 3.05% | 39 |