Bruker Corporation (BIT:1BRKR)
Italy
· Delayed Price · Currency is EUR 41.47
+0.12 (0.30%)
At close: Dec 5, 2025
Bruker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.19% | - |
| Dec 4, 2025 | 41.35 | 41.35 | 41.35 | 41.39 | 41.35 | -0.02% | - |
| Dec 3, 2025 | 41.36 | 41.36 | 41.36 | 41.40 | 41.36 | 1.07% | - |
| Dec 2, 2025 | 41.01 | 41.01 | 41.01 | 40.96 | 40.92 | -1.28% | 150 |
| Dec 1, 2025 | 41.45 | 41.45 | 41.45 | 41.49 | 41.45 | -1.47% | - |
| Nov 28, 2025 | 42.07 | 42.07 | 42.07 | 42.11 | 42.07 | -1.15% | - |
| Nov 27, 2025 | 42.56 | 42.56 | 42.56 | 42.60 | 42.56 | 2.16% | - |
| Nov 26, 2025 | 41.66 | 41.66 | 41.66 | 41.70 | 41.66 | -2.09% | - |
| Nov 25, 2025 | 42.55 | 42.55 | 42.55 | 42.59 | 42.55 | 4.13% | - |
| Nov 24, 2025 | 41.72 | 41.72 | 39.72 | 40.90 | 40.86 | 2.12% | 170 |
| Nov 21, 2025 | 40.01 | 40.01 | 40.01 | 40.05 | 40.01 | 3.57% | - |
| Nov 20, 2025 | 38.63 | 38.63 | 38.63 | 38.67 | 38.63 | 3.48% | - |
| Nov 19, 2025 | 37.33 | 37.33 | 37.33 | 37.37 | 37.33 | 3.37% | - |
| Nov 18, 2025 | 36.11 | 36.11 | 36.11 | 36.15 | 36.11 | -0.33% | - |
| Nov 17, 2025 | 36.23 | 36.23 | 36.23 | 36.27 | 36.23 | 2.05% | - |
| Nov 14, 2025 | 35.50 | 35.50 | 35.50 | 35.54 | 35.50 | -3.95% | - |
| Nov 13, 2025 | 36.96 | 36.96 | 36.96 | 37.00 | 36.96 | 1.59% | - |
| Nov 12, 2025 | 36.38 | 36.38 | 36.38 | 36.42 | 36.38 | 2.68% | - |
| Nov 11, 2025 | 35.43 | 35.43 | 35.43 | 35.47 | 35.43 | 1.75% | - |
| Nov 10, 2025 | 34.82 | 34.82 | 34.82 | 34.86 | 34.82 | 2.05% | - |
| Nov 7, 2025 | 34.13 | 34.13 | 34.13 | 34.16 | 34.12 | 1.09% | - |
| Nov 6, 2025 | 34.86 | 34.86 | 34.86 | 33.79 | 33.75 | -3.07% | 11 |
| Nov 5, 2025 | 34.82 | 34.82 | 34.82 | 34.86 | 34.82 | -0.49% | - |
| Nov 4, 2025 | 34.99 | 34.99 | 34.99 | 35.03 | 34.99 | 6.99% | - |
| Nov 3, 2025 | 35.41 | 35.41 | 35.41 | 32.74 | 32.71 | -1.53% | 9 |
| Oct 31, 2025 | 33.22 | 33.22 | 33.22 | 33.25 | 33.22 | 2.78% | - |
| Oct 30, 2025 | 32.32 | 32.32 | 32.32 | 32.35 | 32.32 | -2.44% | - |
| Oct 29, 2025 | 33.13 | 33.13 | 33.13 | 33.16 | 33.13 | -0.24% | - |
| Oct 28, 2025 | 33.21 | 33.21 | 33.21 | 33.24 | 33.21 | -0.66% | - |
| Oct 27, 2025 | 33.43 | 33.43 | 33.43 | 33.46 | 33.43 | -2.56% | - |
| Oct 24, 2025 | 34.30 | 34.30 | 34.30 | 34.34 | 34.30 | 0.18% | - |
| Oct 23, 2025 | 34.24 | 34.24 | 34.24 | 34.28 | 34.24 | 1.87% | - |
| Oct 22, 2025 | 33.62 | 33.62 | 33.62 | 33.65 | 33.62 | -1.12% | - |
| Oct 21, 2025 | 34.00 | 34.00 | 34.00 | 34.03 | 33.99 | 3.09% | - |
| Oct 20, 2025 | 30.96 | 33.14 | 30.96 | 33.01 | 32.98 | 3.90% | 50 |
| Oct 17, 2025 | 31.74 | 31.74 | 31.74 | 31.77 | 31.74 | -3.32% | - |
| Oct 16, 2025 | 32.83 | 32.83 | 32.83 | 32.86 | 32.83 | 4.65% | - |
| Oct 15, 2025 | 31.37 | 31.37 | 31.37 | 31.40 | 31.37 | 0.71% | - |
| Oct 14, 2025 | 31.15 | 31.15 | 31.15 | 31.18 | 31.15 | -0.57% | - |
| Oct 13, 2025 | 31.33 | 31.33 | 31.33 | 31.36 | 31.33 | 3.50% | - |
| Oct 10, 2025 | 30.07 | 30.07 | 30.07 | 30.30 | 30.27 | -4.30% | 52 |
| Oct 9, 2025 | 31.63 | 31.63 | 31.63 | 31.66 | 31.63 | 5.57% | - |
| Oct 8, 2025 | 29.96 | 29.96 | 29.96 | 29.99 | 29.96 | -1.90% | - |
| Oct 7, 2025 | 31.55 | 31.55 | 31.55 | 30.57 | 30.54 | -1.32% | 1 |
| Oct 6, 2025 | 31.65 | 31.65 | 31.65 | 30.98 | 30.95 | 0.78% | 1 |
| Oct 3, 2025 | 30.71 | 30.71 | 30.71 | 30.74 | 30.71 | 2.67% | - |
| Oct 2, 2025 | 29.99 | 29.99 | 29.99 | 29.94 | 29.91 | 2.32% | 16 |
| Oct 1, 2025 | 29.23 | 29.23 | 29.23 | 29.26 | 29.23 | 9.10% | - |
| Sep 30, 2025 | 26.79 | 26.79 | 26.79 | 26.82 | 26.79 | 2.76% | - |
| Sep 29, 2025 | 26.94 | 26.94 | 25.97 | 26.10 | 26.07 | -2.06% | 20 |
| Sep 26, 2025 | 26.62 | 26.62 | 26.62 | 26.65 | 26.62 | -0.30% | - |
| Sep 25, 2025 | 26.70 | 26.70 | 26.70 | 26.73 | 26.70 | -2.84% | - |
| Sep 24, 2025 | 27.48 | 27.48 | 27.48 | 27.51 | 27.48 | -4.58% | - |
| Sep 23, 2025 | 28.99 | 28.99 | 28.99 | 28.83 | 28.80 | 4.00% | 36 |
| Sep 22, 2025 | 27.69 | 27.69 | 27.69 | 27.72 | 27.69 | - | - |
| Sep 19, 2025 | 27.69 | 27.69 | 27.69 | 27.72 | 27.69 | -2.39% | - |
| Sep 18, 2025 | 28.37 | 28.37 | 28.37 | 28.40 | 28.37 | 0.50% | 5 |
| Sep 17, 2025 | 28.23 | 28.23 | 28.23 | 28.26 | 28.23 | 0.93% | - |
| Sep 16, 2025 | 27.97 | 27.97 | 27.97 | 28.00 | 27.97 | 4.95% | - |
| Sep 15, 2025 | 26.65 | 26.65 | 26.65 | 26.68 | 26.65 | -2.16% | - |
| Sep 12, 2025 | 27.24 | 27.24 | 27.24 | 27.27 | 27.24 | 1.41% | - |
| Sep 11, 2025 | 26.87 | 26.87 | 26.87 | 26.89 | 26.86 | 1.20% | 529 |
| Sep 10, 2025 | 26.54 | 26.54 | 26.54 | 26.57 | 26.54 | 1.07% | - |
| Sep 9, 2025 | 26.26 | 26.26 | 26.26 | 26.29 | 26.26 | 1.04% | - |
| Sep 8, 2025 | 25.99 | 25.99 | 25.99 | 26.02 | 25.99 | -0.08% | - |
| Sep 5, 2025 | 26.01 | 26.01 | 26.01 | 26.04 | 26.01 | 2.44% | - |
| Sep 4, 2025 | 25.39 | 25.39 | 25.39 | 25.42 | 25.39 | 0.71% | - |
| Sep 3, 2025 | 25.21 | 25.21 | 25.21 | 25.24 | 25.21 | -10.08% | - |
| Sep 2, 2025 | 28.04 | 28.04 | 28.04 | 28.07 | 28.04 | -3.07% | - |
| Sep 1, 2025 | 28.93 | 28.93 | 28.93 | 28.96 | 28.93 | - | - |
| Aug 29, 2025 | 28.93 | 28.93 | 28.93 | 28.96 | 28.93 | 2.91% | - |
| Aug 28, 2025 | 28.11 | 28.11 | 28.11 | 28.14 | 28.11 | -2.97% | - |
| Aug 27, 2025 | 28.97 | 28.97 | 28.97 | 29.00 | 28.97 | -0.28% | - |
| Aug 26, 2025 | 29.05 | 29.05 | 29.05 | 29.08 | 29.05 | -2.58% | - |
| Aug 25, 2025 | 30.34 | 30.34 | 30.34 | 29.85 | 29.82 | -1.94% | 5 |
| Aug 22, 2025 | 29.97 | 29.97 | 29.97 | 30.44 | 30.41 | 4.35% | 45 |
| Aug 21, 2025 | 29.14 | 29.14 | 29.14 | 29.17 | 29.14 | -0.24% | - |
| Aug 20, 2025 | 31.24 | 31.24 | 31.24 | 29.24 | 29.21 | -3.72% | 20 |
| Aug 19, 2025 | 29.72 | 29.72 | 29.72 | 30.37 | 30.34 | 3.72% | 148 |
| Aug 18, 2025 | 29.25 | 29.25 | 29.25 | 29.28 | 29.25 | 0.76% | - |
| Aug 14, 2025 | 29.03 | 29.03 | 29.03 | 29.06 | 29.03 | 0.52% | - |
| Aug 13, 2025 | 28.88 | 28.88 | 28.88 | 28.91 | 28.88 | 5.01% | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.53 | 27.50 | 5.60% | 10 |
| Aug 11, 2025 | 26.04 | 26.04 | 26.04 | 26.07 | 26.04 | -0.57% | - |
| Aug 8, 2025 | 26.19 | 26.19 | 26.19 | 26.22 | 26.19 | 0.08% | - |
| Aug 7, 2025 | 26.49 | 26.49 | 26.49 | 26.20 | 26.17 | -2.60% | 16 |
| Aug 6, 2025 | 26.87 | 26.87 | 26.87 | 26.90 | 26.87 | -7.50% | - |
| Aug 5, 2025 | 29.05 | 29.05 | 29.05 | 29.08 | 29.05 | -4.81% | - |
| Aug 4, 2025 | 30.52 | 30.52 | 30.52 | 30.55 | 30.52 | -5.18% | - |
| Aug 1, 2025 | 32.19 | 32.19 | 32.19 | 32.22 | 32.19 | -8.18% | - |
| Jul 31, 2025 | 35.05 | 35.05 | 35.05 | 35.09 | 35.05 | -2.50% | - |
| Jul 30, 2025 | 35.95 | 35.95 | 35.95 | 35.99 | 35.95 | -2.76% | - |
| Jul 29, 2025 | 36.97 | 36.97 | 36.97 | 37.01 | 36.97 | 0.05% | - |
| Jul 28, 2025 | 36.95 | 36.95 | 36.95 | 36.99 | 36.95 | 5.17% | - |
| Jul 25, 2025 | 35.13 | 35.13 | 35.13 | 35.17 | 35.13 | 1.62% | - |
| Jul 24, 2025 | 33.15 | 35.61 | 33.15 | 34.61 | 34.57 | 2.52% | 1,402 |
| Jul 23, 2025 | 33.73 | 33.73 | 33.73 | 33.76 | 33.73 | 4.68% | - |
| Jul 22, 2025 | 32.22 | 32.22 | 32.22 | 32.25 | 32.22 | 5.39% | - |
| Jul 21, 2025 | 30.57 | 30.57 | 30.57 | 30.60 | 30.57 | -13.14% | - |
| Jul 18, 2025 | 35.83 | 35.86 | 35.83 | 35.23 | 35.19 | -1.87% | 800 |