Brinker International, Inc. (BIT:1EAT)
Italy
· Delayed Price · Currency is EUR 127.00
-5.00 (-3.79%)
At close: Dec 2, 2025
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 4, 2025 | 117.00 | 117.00 | 117.00 | 122.00 | 122.00 | 1.67% | 1 |
| Dec 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -5.51% | - |
| Dec 2, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -3.79% | - |
| Dec 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Nov 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Nov 26, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 8.13% | - |
| Nov 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 6.03% | - |
| Nov 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Nov 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5.66% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Nov 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6.60% | - |
| Nov 14, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | - |
| Nov 13, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 3.65% | - |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6.67% | - |
| Nov 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Nov 10, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Nov 7, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Nov 6, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Nov 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.26% | - |
| Nov 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 3, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Oct 31, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Oct 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -7.28% | - |
| Oct 29, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 23, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Oct 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Oct 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Oct 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.61% | - |
| Oct 10, 2025 | 112.00 | 112.00 | 112.00 | 107.00 | 107.00 | - | 1 |
| Oct 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Oct 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 6, 2025 | 114.00 | 114.00 | 114.00 | 110.00 | 110.00 | 1.85% | 50 |
| Oct 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 3 |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 109.00 | 109.00 | -2.68% | 3 |
| Sep 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Sep 25, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 24, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Sep 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Sep 22, 2025 | 120.00 | 120.00 | 120.00 | 118.00 | 118.00 | 2.61% | 12 |
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Sep 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | - |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -6.11% | - |
| Sep 15, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Sep 12, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Sep 9, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Sep 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Sep 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Sep 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Sep 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | - |
| Sep 2, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Sep 1, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 29, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Aug 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Aug 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Aug 26, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.82% | - |
| Aug 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Aug 20, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.96% | - |
| Aug 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | - |
| Aug 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Aug 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Aug 13, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Aug 12, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Aug 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Aug 8, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.94% | - |
| Aug 7, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Aug 6, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| Aug 5, 2025 | 133.00 | 133.00 | 133.00 | 139.00 | 139.00 | 1.46% | 13 |
| Aug 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Aug 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Jul 31, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.14% | - |
| Jul 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.32% | - |
| Jul 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Jul 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Jul 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Jul 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jul 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jul 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |