Branicks Group AG (LON:0QGG)
London · Delayed Price · Currency is GBP · Price in EUR 1.760
-0.052 (-2.87%)
At close: Mar 6, 2026
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.87% | 3,268 |
| Mar 5, 2026 | 1.84 | 1.81 | 1.81 | 1.81 | 1.81 | -1.95% | 1 |
| Mar 4, 2026 | 1.78 | 1.85 | 1.85 | 1.85 | 1.85 | 4.41% | 1,983 |
| Mar 3, 2026 | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -7.23% | 3,844 |
| Mar 2, 2026 | 1.88 | 1.91 | 1.91 | 1.91 | 1.91 | 4.38% | 2 |
| Feb 27, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.61% | 4,129 |
| Feb 26, 2026 | 1.83 | 1.81 | 1.80 | 1.80 | 1.80 | -2.65% | 902 |
| Feb 25, 2026 | 1.83 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 300 |
| Feb 24, 2026 | 1.84 | 1.83 | 1.83 | 1.83 | 1.83 | -0.76% | 1,400 |
| Feb 23, 2026 | 1.85 | 1.84 | 1.82 | 1.84 | 1.84 | 0.77% | 570 |
| Feb 20, 2026 | 1.86 | 1.83 | 1.83 | 1.83 | 1.83 | -1.72% | 1 |
| Feb 19, 2026 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 849 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | 2.25% | 4,778 |
| Feb 17, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -1.94% | 683 |
| Feb 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.78% | 50 |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.78% | - |
| Feb 12, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.48% | 1,240 |
| Feb 11, 2026 | 1.93 | 1.90 | 1.84 | 1.90 | 1.90 | -3.07% | 251 |
| Feb 10, 2026 | 1.97 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 4,706 |
| Feb 9, 2026 | 1.99 | 2.00 | 2.00 | 2.00 | 2.00 | 1.78% | 691 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.87% | - |
| Feb 5, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.61% | 1,370 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | 0.60% | 2,530 |
| Feb 3, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.29% | 5,646 |
| Feb 2, 2026 | 1.91 | 2.01 | 1.89 | 2.01 | 2.01 | 6.12% | 7,275 |
| Jan 30, 2026 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | -2.47% | 3,203 |
| Jan 29, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 5.89% | 3,740 |
| Jan 28, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -3.88% | 3,599 |
| Jan 27, 2026 | 1.89 | 1.91 | 1.91 | 1.91 | 1.91 | 0.69% | 1 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -0.68% | 6,585 |
| Jan 23, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 1,963 |
| Jan 22, 2026 | 1.85 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | 3,565 |
| Jan 21, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -2.71% | 10,815 |
| Jan 20, 2026 | 1.92 | 1.92 | 1.87 | 1.92 | 1.92 | 1.27% | 3,589 |
| Jan 19, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.99% | 6,645 |
| Jan 16, 2026 | 1.87 | 1.91 | 1.88 | 1.91 | 1.91 | -0.05% | 6,033 |
| Jan 15, 2026 | 1.87 | 1.91 | 1.89 | 1.91 | 1.91 | 0.31% | 9,220 |
| Jan 14, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.95% | 4,501 |
| Jan 13, 2026 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -0.74% | 8,584 |
| Jan 12, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 184 |
| Jan 9, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.83% | 17,965 |
| Jan 8, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.73% | 8,123 |
| Jan 7, 2026 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | 0.42% | 33 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.85% | 4,258 |
| Jan 5, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | 3.05% | 7,949 |
| Jan 2, 2026 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 7.13% | 9,017 |
| Dec 30, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 14,803 |
| Dec 29, 2025 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.23% | 22,173 |
| Dec 23, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 2.13% | 150,400 |
| Dec 22, 2025 | 1.75 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 20,625 |