Brand 24 S.A. (BST:8GS)
Germany
· Delayed Price · Currency is EUR 11.95
-0.05 (-0.42%)
At close: Dec 5, 2025
Brand 24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | - |
| Dec 4, 2025 | 12.45 | 12.45 | 11.95 | 12.00 | 12.00 | -3.61% | - |
| Dec 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.19% | - |
| Dec 1, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Nov 27, 2025 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | -0.39% | - |
| Nov 26, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.39% | - |
| Nov 25, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.57% | - |
| Nov 24, 2025 | 12.75 | 12.90 | 12.75 | 12.75 | 12.75 | -0.78% | - |
| Nov 21, 2025 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | -0.39% | - |
| Nov 20, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 0.39% | - |
| Nov 19, 2025 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | 9.83% | - |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Nov 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% | - |
| Nov 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | - |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| Nov 10, 2025 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -2.49% | - |
| Nov 7, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 1.69% | - |
| Nov 6, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Nov 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Nov 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| Nov 3, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | 3.07% | - |
| Oct 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Oct 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| Oct 29, 2025 | 12.20 | 12.30 | 11.75 | 11.75 | 11.75 | -2.08% | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 24, 2025 | 12.05 | 12.10 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Oct 23, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 1.24% | - |
| Oct 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Oct 17, 2025 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | 6.85% | - |
| Oct 16, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Oct 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.84% | - |
| Oct 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 13, 2025 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | -1.81% | - |
| Oct 10, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Oct 9, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Oct 8, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 7, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.31% | - |
| Oct 6, 2025 | 11.45 | 11.55 | 11.45 | 11.45 | 11.45 | 2.23% | - |
| Oct 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Sep 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Sep 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 26, 2025 | 11.20 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | - |
| Sep 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Sep 24, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | - |
| Sep 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Sep 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Sep 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Sep 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | - |
| Sep 15, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | 1.34% | - |
| Sep 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Sep 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Sep 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Sep 5, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Sep 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Sep 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Sep 2, 2025 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 0.89% | - |
| Sep 1, 2025 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -2.60% | - |
| Aug 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.28% | - |
| Aug 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 22, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Aug 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Aug 19, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | - |
| Aug 18, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Aug 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Aug 13, 2025 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | 0.41% | - |
| Aug 12, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 11, 2025 | 12.30 | 12.45 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 8, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | -0.40% | - |
| Aug 7, 2025 | 12.45 | 12.60 | 12.30 | 12.45 | 12.45 | 1.63% | - |
| Aug 6, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.51% | - |
| Aug 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Aug 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| Aug 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Jul 31, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | - |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.64% | - |
| Jul 29, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.59% | - |
| Jul 28, 2025 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | 1.21% | - |
| Jul 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.77% | - |
| Jul 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Jul 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.82% | - |
| Jul 22, 2025 | 12.45 | 12.45 | 12.15 | 12.15 | 12.15 | 0.83% | - |
| Jul 21, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.98% | - |