Branicks Group AG (VIE:DIC)
Austria · Delayed Price · Currency is EUR 1.948
-0.032 (-1.62%)
At close: Oct 23, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.62% | - |
| Oct 22, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Oct 21, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | 1.96% | 8,801 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.12% | - |
| Oct 17, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Oct 16, 2025 | 1.99 | 2.01 | 1.96 | 1.97 | 1.97 | 0.92% | - |
| Oct 15, 2025 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -1.21% | - |
| Oct 14, 2025 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -1.74% | 9,198 |
| Oct 13, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | - | - |
| Oct 10, 2025 | 2.02 | 2.04 | 1.96 | 2.02 | 2.02 | -0.49% | - |
| Oct 9, 2025 | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | -0.74% | 1,550 |
| Oct 8, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | - |
| Oct 7, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 4,927 |
| Oct 6, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Oct 3, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 4,177 |
| Oct 2, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.74% | 4,927 |
| Oct 1, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 1.75% | - |
| Sep 30, 2025 | 1.98 | 2.05 | 1.98 | 2.01 | 2.01 | -1.23% | - |
| Sep 29, 2025 | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | 0.74% | - |
| Sep 26, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.47% | 5,209 |
| Sep 25, 2025 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 2.00% | - |
| Sep 24, 2025 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | -4.30% | 3,996 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | - |
| Sep 22, 2025 | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -2.58% | - |
| Sep 19, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 18, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 17, 2025 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | 0.24% | - |
| Sep 16, 2025 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | 0.24% | - |
| Sep 15, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.24% | - |
| Sep 12, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 2.17% | - |
| Sep 11, 2025 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | -1.19% | - |
| Sep 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.24% | - |
| Sep 9, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.56% | 4,233 |
| Sep 8, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.70% | - |
| Sep 5, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | - |
| Sep 4, 2025 | 2.07 | 2.15 | 2.07 | 2.14 | 2.14 | 3.88% | - |
| Sep 3, 2025 | 1.99 | 2.07 | 1.99 | 2.06 | 2.06 | 2.49% | - |
| Sep 2, 2025 | 2.03 | 2.04 | 1.98 | 2.01 | 2.01 | -0.50% | - |
| Sep 1, 2025 | 1.98 | 2.04 | 1.97 | 2.02 | 2.02 | 2.23% | 5,209 |
| Aug 29, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.71% | - |
| Aug 28, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Aug 27, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -0.70% | - |
| Aug 26, 2025 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 0.71% | - |
| Aug 25, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.15% | - |
| Aug 22, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 0.86% | - |
| Aug 21, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 0.40% | - |
| Aug 20, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.23% | - |
| Aug 19, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 18, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | - |
| Aug 15, 2025 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -0.91% | 4,447 |