Brookfield Renewable Corporation (FRA:D09)
Germany · Delayed Price · Currency is EUR 38.00
+1.80 (4.97%)
Last updated: Nov 10, 2025, 10:21 AM CET
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 38.00 | 38.40 | 38.00 | 38.00 | 38.00 | 4.97% | 30 |
| Nov 7, 2025 | 38.20 | 38.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Nov 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 30 |
| Nov 5, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Nov 4, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 25 |
| Oct 31, 2025 | 36.20 | 37.20 | 35.80 | 37.20 | 37.20 | 1.64% | 390 |
| Oct 30, 2025 | 36.40 | 36.60 | 36.00 | 36.60 | 36.60 | -1.61% | - |
| Oct 29, 2025 | 37.00 | 37.20 | 36.60 | 37.20 | 37.20 | -2.62% | - |
| Oct 28, 2025 | 34.80 | 38.20 | 34.40 | 38.20 | 38.20 | 9.14% | 1,000 |
| Oct 27, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 2.94% | 51 |
| Oct 24, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 3.03% | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 22, 2025 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 17, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Oct 16, 2025 | 34.60 | 35.40 | 34.20 | 35.40 | 35.40 | 5.99% | 142 |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 14, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Oct 13, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Oct 10, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Oct 9, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Oct 7, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 3, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 29, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 25, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 23, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Sep 19, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Sep 18, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 17, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 16, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | 0.71% | 19 |
| Sep 11, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 10, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 9, 2025 | 28.00 | 28.20 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 8, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 5, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | 226 |
| Sep 3, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Sep 2, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -1.41% | - |