Brookfield Corporation (FRA:K7X)
Germany · Delayed Price · Currency is EUR 39.10
-0.10 (-0.26%)
At close: Feb 20, 2026
Brookfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39.20 | 39.20 | 39.10 | 39.10 | 39.10 | -0.26% | 70 |
| Feb 19, 2026 | 40.20 | 40.80 | 39.20 | 39.20 | 39.20 | -2.49% | 58 |
| Feb 18, 2026 | 40.30 | 40.30 | 39.90 | 40.20 | 40.20 | -0.25% | 78 |
| Feb 17, 2026 | 39.60 | 40.70 | 39.60 | 40.30 | 40.30 | 0.25% | 780 |
| Feb 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.74% | - |
| Feb 13, 2026 | 39.70 | 40.50 | 39.70 | 40.50 | 40.50 | 0.50% | 1,250 |
| Feb 12, 2026 | 39.60 | 40.30 | 39.60 | 40.30 | 40.30 | 0.25% | 100 |
| Feb 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.29% | - |
| Feb 10, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.51% | - |
| Feb 9, 2026 | 38.10 | 39.50 | 38.10 | 39.50 | 39.50 | 3.95% | 425 |
| Feb 6, 2026 | 37.80 | 38.30 | 37.00 | 38.00 | 38.00 | -1.55% | 9,057 |
| Feb 5, 2026 | 39.80 | 39.80 | 38.00 | 38.60 | 38.60 | -0.52% | 1,106 |
| Feb 4, 2026 | 37.90 | 38.80 | 37.30 | 38.80 | 38.80 | -3.00% | 11,715 |
| Feb 3, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 2.56% | 10 |
| Feb 2, 2026 | 37.00 | 39.00 | 36.90 | 39.00 | 39.00 | 1.30% | 1,155 |
| Jan 30, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.28% | 498 |
| Jan 29, 2026 | 39.20 | 39.60 | 39.00 | 39.00 | 39.00 | - | 51 |
| Jan 28, 2026 | 39.60 | 40.30 | 39.00 | 39.00 | 39.00 | -1.52% | 297 |
| Jan 27, 2026 | 39.60 | 39.90 | 39.60 | 39.60 | 39.60 | 1.02% | 65 |
| Jan 26, 2026 | 39.60 | 39.90 | 39.20 | 39.20 | 39.20 | -1.01% | 80 |
| Jan 23, 2026 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.50% | 145 |
| Jan 22, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 2.31% | 10 |
| Jan 21, 2026 | 38.60 | 38.90 | 38.30 | 38.90 | 38.90 | -1.02% | 375 |
| Jan 20, 2026 | 40.40 | 41.00 | 39.30 | 39.30 | 39.30 | -1.75% | 6,068 |
| Jan 19, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -1.72% | 120 |
| Jan 16, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% | - |
| Jan 15, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.00% | - |
| Jan 14, 2026 | 40.40 | 40.90 | 40.10 | 40.10 | 40.10 | -1.47% | 735 |
| Jan 13, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.70 | 0.74% | 10 |
| Jan 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.74% | 318 |
| Jan 9, 2026 | 40.40 | 40.70 | 40.40 | 40.70 | 40.70 | - | 25 |
| Jan 8, 2026 | 40.30 | 40.70 | 40.30 | 40.70 | 40.70 | -2.63% | 100 |
| Jan 7, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | -0.71% | - |
| Jan 6, 2026 | 41.30 | 42.10 | 41.30 | 42.10 | 42.10 | 3.95% | 255 |
| Jan 5, 2026 | 39.70 | 40.60 | 39.70 | 40.50 | 40.50 | 2.02% | 541 |
| Jan 2, 2026 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 0.25% | 182 |
| Dec 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Dec 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.30% | 5 |
| Dec 23, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.30% | - |
| Dec 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | - |
| Dec 19, 2025 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 2.11% | 200 |
| Dec 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -2.07% | - |
| Dec 17, 2025 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | 0.52% | 400 |
| Dec 16, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | -1.03% | 828 |
| Dec 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.85 | - | - |
| Dec 12, 2025 | 39.50 | 39.50 | 38.90 | 38.90 | 38.85 | -3.23% | 20 |
| Dec 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | 1.26% | 50 |
| Dec 10, 2025 | 39.60 | 40.50 | 39.60 | 39.70 | 39.65 | -1.49% | 310 |
| Dec 9, 2025 | 39.40 | 40.30 | 39.40 | 40.30 | 40.25 | 0.75% | - |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.95 | - | - |