Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 1.986
+0.018 (0.91%)
At close: Oct 15, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.02 | 2.02 | 1.99 | 1.98 | 1.98 | 0.71% | 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 |
| 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 |