Branicks Group AG (VIE:DIC)
Austria · Delayed Price · Currency is EUR 0.9760
+0.0040 (0.41%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:DIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.21% | - |
| Jul 24, 2026 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -2.22% | 2,000 |
| Jul 23, 2026 | 1.07 | 1.08 | 0.99 | 0.99 | 0.99 | -6.85% | 2,790 |
| Jul 22, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 1.43% | - |
| Jul 21, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Jul 20, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | - |
| Jul 17, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 2.35% | 947 |
| Jul 16, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | - |
| Jul 15, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | - |
| Jul 14, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.28% | - |
| Jul 13, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.23% | - |
| Jul 10, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | - |
| Jul 9, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 8, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | - | - |
| Jul 7, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 2.37% | 2,055 |
| Jul 6, 2026 | 1.04 | 1.17 | 1.04 | 1.06 | 1.06 | 4.98% | 11 |
| Jul 3, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.72% | 979 |
| Jul 2, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.60% | - |
| Jul 1, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -2.55% | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 2.62% | - |
| Jun 29, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | 5.07% | - |
| Jun 26, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -3.27% | - |
| Jun 25, 2026 | 1.12 | 1.12 | 0.93 | 0.98 | 0.98 | -9.44% | - |
| Jun 24, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | 9.98% | 3,708 |
| Jun 23, 2026 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 13.39% | - |
| Jun 22, 2026 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 2.85% | - |
| Jun 19, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.96% | - |
| Jun 18, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -1.18% | 2,660 |
| Jun 17, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | 2.43% | 754 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.82 | 0.82 | 0.82 | -11.59% | - |
| Jun 15, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.22% | - |
| Jun 12, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.65% | - |
| Jun 11, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.91% | - |
| Jun 10, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.85% | - |
| Jun 9, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Jun 8, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jun 5, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -5.07% | - |
| Jun 4, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 3.33% | - |
| Jun 3, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 145 |
| Jun 2, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jun 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| May 29, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| May 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| May 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| May 26, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 22, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | - |
| May 21, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | - |
| May 20, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | 2,887 |
| May 19, 2026 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 0.44% | - |