Branicks Group AG (VIE:DIC)
Austria · Delayed Price · Currency is EUR 1.434
+0.012 (0.84%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:DIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.84% | - |
| Apr 1, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | 4.56% | - |
| Mar 31, 2026 | 1.25 | 1.37 | 1.25 | 1.36 | 1.36 | 7.94% | - |
| Mar 30, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -5.12% | - |
| Mar 27, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -3.77% | - |
| Mar 26, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Mar 25, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.53% | - |
| Mar 24, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.75% | - |
| Mar 23, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -2.12% | - |
| Mar 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.55% | - |
| Mar 19, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 1.53% | - |
| Mar 18, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -6.12% | - |
| Mar 17, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 7.26% | - |
| Mar 16, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 4.68% | - |
| Mar 13, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -5.26% | - |
| Mar 12, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -2.17% | - |
| Mar 11, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -7.63% | 4,773 |
| Mar 10, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -9.31% | 5,708 |
| Mar 9, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.67% | - |
| Mar 6, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 1.24% | - |
| Mar 5, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 0.80% | - |
| Mar 4, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -1.79% | - |
| Mar 3, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -5.70% | - |
| Mar 2, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 2.60% | - |
| Feb 27, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.20% | 5,708 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | -1.08% | - |
| Feb 25, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.21% | - |
| Feb 24, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.19% | - |
| Feb 23, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.33% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 19, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.17% | 1,200 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Feb 17, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Feb 16, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -2.28% | - |
| Feb 13, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 2.77% | 9,792 |
| Feb 12, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.78% | - |
| Feb 11, 2026 | 1.96 | 1.96 | 1.84 | 1.91 | 1.91 | -1.95% | - |
| Feb 10, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 1,200 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -0.31% | - |
| Feb 6, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 0.82% | - |
| Feb 5, 2026 | 1.99 | 2.00 | 1.92 | 1.95 | 1.95 | -2.40% | 5,600 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.10% | - |
| Feb 3, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -0.20% | - |
| Feb 2, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.06% | 16,497 |
| Jan 30, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.44% | - |
| Jan 29, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.06% | 5,708 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -1.28% | 5,708 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.74% | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.96% | - |
| Jan 23, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.74% | - |