Braze, Inc. (FRA:K43)
Germany · Delayed Price · Currency is EUR 24.20
+2.40 (11.01%)
At close: Jun 2, 2026
FRA:K43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 9.55% | - |
| May 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| May 28, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | -10.55% | 400 |
| May 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| May 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| May 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.74% | - |
| May 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| May 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| May 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.36% | - |
| May 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| May 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.29% | - |
| May 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| May 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| May 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| May 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -9.71% | - |
| May 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 2.51% | 65 |
| May 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Apr 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Apr 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Apr 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Apr 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Apr 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -5.88% | - |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | - |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Apr 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Apr 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 10.98% | - |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Apr 14, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 10.62% | 73 |
| Apr 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.09% | - |
| Apr 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Apr 9, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -7.14% | 200 |
| Apr 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Apr 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.88% | - |
| Apr 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.99% | - |
| Apr 1, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.44% | - |
| Mar 31, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 3.07% | - |
| Mar 30, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.10% | - |
| Mar 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 8.98% | - |
| Mar 26, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.39% | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 11.49% | - |
| Mar 24, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.19% | - |
| Mar 23, 2026 | 15.39 | 16.34 | 15.39 | 16.34 | 16.34 | -0.64% | 229 |
| Mar 20, 2026 | 16.37 | 16.44 | 16.37 | 16.44 | 16.44 | 0.83% | 151 |
| Mar 19, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.75% | - |