The Brink's Company (FRA:PTY)
Germany · Delayed Price · Currency is EUR 92.50
-1.50 (-1.60%)
At close: Sep 18, 2026
FRA:PTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | -1.60% | - |
| Sep 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Sep 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Sep 15, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 0.53% | - |
| Sep 14, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Sep 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Sep 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Sep 9, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | -0.55% | - |
| Sep 8, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Sep 7, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Sep 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Sep 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Sep 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Sep 1, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Aug 31, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Aug 28, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.12% | - |
| Aug 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Aug 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Aug 25, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Aug 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Aug 21, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | - |
| Aug 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Aug 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Aug 18, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.58% | - |
| Aug 17, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Aug 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Aug 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Aug 12, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.17% | - |
| Aug 11, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Aug 10, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Aug 7, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.02% | - |
| Aug 6, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.45% | - |
| Aug 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.51% | - |
| Aug 4, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Aug 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Jul 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Jul 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Jul 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jul 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Jul 27, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.16% | - |
| Jul 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | -0.93% | - |
| Jul 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.77 | - | - |
| Jul 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.77 | 3.88% | - |
| Jul 21, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 102.78 | -0.96% | - |
| Jul 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.78 | 1.96% | - |
| Jul 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.78 | 5.70% | - |
| Jul 16, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.30 | 2.66% | - |
| Jul 15, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.80 | 1.08% | - |
| Jul 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.80 | 3.91% | - |
| Jul 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.31 | 0.56% | - |