Branicks Group AG (VIE:DIC)
Austria · Delayed Price · Currency is EUR 1.770
+0.014 (0.80%)
At close: Mar 5, 2026
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 3.17% | - |
| Jan 21, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.58% | - |
| Jan 20, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 0.42% | - |
| Jan 19, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -1.77% | - |
| Jan 16, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.37% | - |
| Jan 15, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.93% | - |
| Jan 14, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.74% | - |
| Jan 13, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.94% | - |
| Jan 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 9, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.83% | - |
| Jan 8, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | - |
| Jan 7, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.21% | - |
| Jan 6, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.84% | - |
| Jan 5, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 4.14% | 5,600 |
| Jan 2, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 5.76% | - |
| Dec 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.91% | 396 |
| Dec 29, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.51% | - |
| Dec 23, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.23% | - |
| Dec 22, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.03% | - |