Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 1.858
-0.022 (-1.17%)
At close: Dec 5, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.89 | 1.87 | 1.83 | 1.86 | 1.86 | -1.17% | 4,359 |
| Dec 4, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 2,228 |
| Dec 3, 2025 | 1.88 | 1.93 | 1.89 | 1.89 | 1.89 | -1.15% | 9,006 |
| Dec 2, 2025 | 1.95 | 1.94 | 1.91 | 1.91 | 1.91 | -0.93% | 6,382 |
| Dec 1, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.42% | 5,857 |
| Nov 28, 2025 | 1.97 | 1.98 | 1.92 | 1.92 | 1.92 | -2.44% | 10,960 |
| Nov 27, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 2.71% | 7,176 |
| Nov 26, 2025 | 1.89 | 1.92 | 1.92 | 1.92 | 1.92 | 3.12% | 4,243 |
| Nov 25, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | 1.75% | 1,077 |
| Nov 24, 2025 | 1.84 | 1.87 | 1.83 | 1.83 | 1.83 | -1.19% | 9,323 |
| Nov 21, 2025 | 1.87 | 1.92 | 1.83 | 1.85 | 1.85 | -2.53% | 158 |
| Nov 20, 2025 | 1.86 | 1.90 | 1.90 | 1.90 | 1.90 | -2.27% | 2 |
| Nov 19, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 5.20% | 117 |
| Nov 18, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -4.75% | 4,164 |
| Nov 17, 2025 | 1.94 | 1.97 | 1.88 | 1.94 | 1.94 | 1.89% | 6,879 |
| Nov 14, 2025 | 1.94 | 1.97 | 1.90 | 1.90 | 1.90 | -2.81% | 8,157 |
| Nov 13, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.88% | 5,132 |
| Nov 12, 2025 | 1.92 | 1.96 | 1.88 | 1.94 | 1.94 | 0.73% | 6,848 |
| Nov 11, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 3,719 |
| Nov 10, 2025 | 1.94 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | 1,210 |
| Nov 7, 2025 | 2.06 | 2.10 | 1.96 | 1.98 | 1.98 | -1.94% | 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 |