Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 1.910
-0.054 (-2.75%)
At close: Oct 31, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.10 | 2.10 | 1.96 | 1.98 | 1.98 | -1.64% | 6,501 |
| Nov 6, 2025 | 2.04 | 2.07 | 1.87 | 2.02 | 2.02 | -2.66% | 65,220 |
| Nov 5, 2025 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | -0.48% | 5,679 |
| Nov 4, 2025 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 16,296 |
| Nov 3, 2025 | 1.98 | 2.14 | 2.00 | 2.09 | 2.09 | 9.42% | 59,838 |
| Oct 31, 2025 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | -2.75% | 7,399 |
| Oct 30, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | 0.41% | 466 |
| Oct 29, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | 0.82% | 454 |
| Oct 28, 2025 | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | -1.12% | 3,615 |
| Oct 27, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.41% | 8,022 |
| Oct 24, 2025 | 1.96 | 2.00 | 1.93 | 1.97 | 1.97 | 1.13% | 7,903 |
| Oct 23, 2025 | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | -1.62% | 7,578 |
| Oct 22, 2025 | 1.96 | 1.99 | 1.98 | 1.98 | 1.98 | 0.20% | 4 |
| Oct 21, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 1.13% | 610 |
| Oct 20, 2025 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -0.31% | 6,462 |
| Oct 17, 2025 | 1.99 | 2.02 | 1.95 | 1.96 | 1.96 | -2.49% | 15,436 |
| Oct 16, 2025 | 1.99 | 2.02 | 2.01 | 2.01 | 2.01 | 1.21% | 7 |
| Oct 15, 2025 | 1.98 | 2.02 | 1.99 | 1.99 | 1.99 | 0.91% | 33 |
| Oct 14, 2025 | 2.02 | 2.05 | 1.95 | 1.97 | 1.97 | -1.85% | 166 |
| Oct 13, 2025 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.06% | 3,563 |
| Oct 10, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -2.51% | 2,565 |
| Oct 9, 2025 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | 0.74% | 895 |
| Oct 8, 2025 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 1.10% | 4,851 |
| Oct 7, 2025 | 2.07 | 2.10 | 2.00 | 2.00 | 2.00 | -1.09% | 4,950 |
| Oct 6, 2025 | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | -1.46% | 3,732 |
| Oct 3, 2025 | 2.02 | 2.05 | 2.04 | 2.05 | 2.05 | 2.24% | 502 |
| Oct 2, 2025 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -1.47% | 6,696 |
| Oct 1, 2025 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | -0.49% | 228 |
| Sep 30, 2025 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | 2.00% | 10,054 |
| Sep 29, 2025 | 2.00 | 2.02 | 2.01 | 2.01 | 2.01 | -0.25% | 4,959 |
| Sep 26, 2025 | 2.03 | 2.06 | 2.01 | 2.01 | 2.01 | -1.23% | 4,475 |
| Sep 25, 2025 | 1.99 | 2.06 | 2.01 | 2.04 | 2.04 | 2.26% | 14 |
| Sep 24, 2025 | 2.05 | 2.07 | 1.95 | 1.99 | 1.99 | -3.86% | 214,797 |
| Sep 23, 2025 | 2.09 | 2.13 | 2.07 | 2.07 | 2.07 | -4.39% | 4,654 |
| Sep 22, 2025 | 2.04 | 2.17 | 2.06 | 2.17 | 2.17 | 0.93% | 3,537 |
| Sep 19, 2025 | 2.12 | 2.18 | 2.15 | 2.15 | 2.15 | 1.66% | 4,262 |
| Sep 18, 2025 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | -1.40% | 160 |
| Sep 17, 2025 | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | - | 82 |
| Sep 16, 2025 | 2.11 | 2.14 | 2.13 | 2.14 | 2.14 | 1.42% | 9,948 |
| Sep 15, 2025 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | -0.94% | 104 |
| Sep 12, 2025 | 2.11 | 2.13 | 2.13 | 2.13 | 2.13 | 2.90% | 3 |
| Sep 11, 2025 | 2.03 | 2.09 | 2.07 | 2.07 | 2.07 | -2.59% | 52 |
| Sep 10, 2025 | 2.11 | 2.13 | 2.13 | 2.13 | 2.13 | - | 3 |
| Sep 9, 2025 | 2.13 | 2.14 | 2.13 | 2.13 | 2.13 | -1.16% | 5,630 |
| Sep 8, 2025 | 2.13 | 2.16 | 2.14 | 2.15 | 2.15 | 0.80% | 5,302 |
| Sep 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06% | - |
| Sep 4, 2025 | 2.07 | 2.12 | 2.09 | 2.09 | 2.09 | 4.50% | 5,725 |
| Sep 3, 2025 | 1.99 | 2.09 | 2.00 | 2.00 | 2.00 | 0.50% | 7,244 |
| Sep 2, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -3.40% | 14,187 |
| Sep 1, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 4.15% | 10,950 |