Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 2.130
+0.060 (2.90%)
At close: Sep 12, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1.97 | 1.99 | 1.98 | 1.98 | 1.98 | 0.30% | 292 |
| Aug 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.80% | 1 |
| Aug 27, 2025 | 1.94 | 1.99 | 1.95 | 1.99 | 1.99 | 0.30% | 2,739 |
| Aug 26, 2025 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -0.90% | 8,736 |
| Aug 25, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.05% | 142 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.43% | - |
| Aug 21, 2025 | 2.00 | 2.04 | 2.02 | 2.03 | 2.03 | 2.42% | 3,798 |
| Aug 20, 2025 | 1.94 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95% | 1 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.31% | 211 |
| Aug 18, 2025 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | -4.18% | 2,510 |
| Aug 15, 2025 | 1.99 | 2.04 | 1.95 | 2.04 | 2.04 | 4.36% | 2,241 |
| Aug 14, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 2 |
| Aug 13, 2025 | 1.95 | 2.01 | 1.99 | 1.99 | 1.99 | 1.53% | 4,479 |
| Aug 12, 2025 | 1.93 | 1.97 | 1.96 | 1.96 | 1.96 | 1.03% | 48 |
| Aug 11, 2025 | 1.93 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 5,615 |
| Aug 8, 2025 | 1.98 | 2.00 | 2.00 | 2.00 | 2.00 | 2.99% | 2 |
| Aug 7, 2025 | 1.97 | 2.01 | 1.94 | 1.94 | 1.94 | -1.32% | 2,491 |
| Aug 6, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -2.57% | 1,906 |
| Aug 5, 2025 | 1.98 | 2.02 | 2.02 | 2.02 | 2.02 | 2.64% | 4 |
| Aug 4, 2025 | 2.01 | 2.06 | 1.93 | 1.97 | 1.97 | 4.79% | 138 |
| Aug 1, 2025 | 1.99 | 2.05 | 1.88 | 1.88 | 1.88 | -4.28% | 1,643 |
| Jul 31, 2025 | 2.00 | 2.07 | 1.96 | 1.96 | 1.96 | -2.87% | 2,624 |
| Jul 30, 2025 | 2.03 | 2.07 | 2.01 | 2.02 | 2.02 | 1.41% | 407 |
| Jul 29, 2025 | 2.04 | 2.07 | 1.99 | 1.99 | 1.99 | -4.23% | 7 |
| Jul 28, 2025 | 2.05 | 2.10 | 2.02 | 2.08 | 2.08 | 4.00% | 4,669 |
| Jul 25, 2025 | 1.94 | 2.04 | 1.98 | 2.00 | 2.00 | 1.94% | 2,010 |
| Jul 24, 2025 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | 1.55% | 554 |
| Jul 23, 2025 | 1.97 | 2.00 | 1.91 | 1.93 | 1.93 | -0.31% | 3,333 |
| Jul 22, 2025 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | -0.10% | 3,690 |
| Jul 21, 2025 | 1.88 | 1.95 | 1.90 | 1.94 | 1.94 | -0.92% | 822 |
| Jul 18, 2025 | 1.93 | 2.00 | 1.95 | 1.96 | 1.96 | 1.35% | 193 |
| Jul 17, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.43% | 4,260 |
| Jul 16, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.90% | 4,678 |
| Jul 15, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | -0.84% | 5,366 |
| Jul 14, 2025 | 1.99 | 2.02 | 1.87 | 2.02 | 2.02 | -4.28% | 46 |
| Jul 11, 2025 | 2.09 | 2.14 | 2.11 | 2.11 | 2.11 | -0.24% | 2 |
| Jul 10, 2025 | 2.09 | 2.13 | 2.11 | 2.11 | 2.11 | 0.72% | 3,174 |
| Jul 9, 2025 | 2.17 | 2.19 | 2.10 | 2.10 | 2.10 | -3.23% | 8,982 |
| Jul 8, 2025 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | -1.37% | 1,017 |
| Jul 7, 2025 | 2.07 | 2.23 | 2.02 | 2.20 | 2.20 | -0.90% | 4,657 |