Brookfield Renewable Corporation (FRA:D09)
Germany · Delayed Price · Currency is EUR 33.54
+0.79 (2.41%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:D09 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.76 | 34.27 | 33.76 | 34.27 | - | 4.64% | - |
| Apr 22, 2026 | 32.76 | 32.86 | 32.75 | 32.75 | 32.75 | -6.62% | 90 |
| Apr 21, 2026 | 35.31 | 35.31 | 35.07 | 35.07 | 35.07 | -1.10% | - |
| Apr 20, 2026 | 35.63 | 35.65 | 35.46 | 35.46 | 35.46 | -2.82% | - |
| Apr 17, 2026 | 36.25 | 36.49 | 36.25 | 36.49 | 36.49 | 0.97% | - |
| Apr 16, 2026 | 36.39 | 36.40 | 36.14 | 36.14 | 36.14 | 2.73% | - |
| Apr 15, 2026 | 35.65 | 35.65 | 35.18 | 35.18 | 35.18 | -3.22% | - |
| Apr 14, 2026 | 35.20 | 36.35 | 35.20 | 36.35 | 36.35 | 1.62% | 276 |
| Apr 13, 2026 | 35.80 | 35.80 | 35.77 | 35.77 | 35.77 | -2.96% | - |
| Apr 10, 2026 | 35.60 | 37.15 | 35.60 | 36.86 | 36.86 | 3.28% | 281 |
| Apr 9, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 2.88% | - |
| Apr 8, 2026 | 35.60 | 35.60 | 34.60 | 34.69 | 34.69 | -0.63% | 30 |
| Apr 7, 2026 | 35.00 | 35.00 | 34.91 | 34.91 | 34.91 | 3.28% | - |
| Apr 2, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Apr 1, 2026 | 33.80 | 36.40 | 33.20 | 34.00 | 34.00 | 3.03% | 2,145 |
| Mar 31, 2026 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Mar 30, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 0.58% | - |
| 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% | - |