Branicks Group AG (ETR:BRNK)
Germany
· Delayed Price · Currency is EUR 1.345
+0.030 (2.28%)
Apr 29, 2026, 5:35 PM CET
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 2.28% | 27,872 |
| Apr 28, 2026 | 1.48 | 1.55 | 1.21 | 1.32 | 1.32 | -13.49% | 341,894 |
| Apr 27, 2026 | 1.45 | 1.52 | 1.40 | 1.52 | 1.52 | 4.83% | 34,019 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.40 | 1.45 | 1.45 | -7.64% | 13,210 |
| Apr 23, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 6.80% | 22,224 |
| Apr 22, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | 0.68% | 141,969 |
| Apr 21, 2026 | 1.43 | 1.52 | 1.43 | 1.46 | 1.46 | -4.58% | 26,259 |
| Apr 20, 2026 | 1.38 | 1.53 | 1.38 | 1.53 | 1.53 | 10.87% | 122,234 |
| Apr 17, 2026 | 1.38 | 1.43 | 1.33 | 1.38 | 1.38 | 2.22% | 83,285 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 1.89% | 20,342 |
| Apr 15, 2026 | 1.31 | 1.33 | 1.27 | 1.33 | 1.33 | 1.92% | 12,276 |
| Apr 14, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -3.35% | 82,997 |
| Apr 13, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | -3.58% | 10,759 |
| Apr 10, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.72% | 25,968 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.31 | 1.35 | 1.35 | -3.58% | 6,633 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | 8.98% | 15,172 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.26 | 1.28 | 1.28 | -9.86% | 261,136 |
| Apr 2, 2026 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | 2.45% | 19,808 |
| Apr 1, 2026 | 1.38 | 1.51 | 1.38 | 1.39 | 1.39 | 0.87% | 42,520 |
| Mar 31, 2026 | 1.20 | 1.38 | 1.20 | 1.37 | 1.37 | 12.62% | 136,398 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -5.43% | 61,282 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -4.73% | 91,101 |
| Mar 26, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 36,626 |
| Mar 25, 2026 | 1.31 | 1.39 | 1.31 | 1.37 | 1.37 | 3.78% | 18,785 |
| Mar 24, 2026 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -1.93% | 44,203 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 58,653 |
| Mar 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.09% | 6,696 |
| Mar 19, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 0.99% | 3,282 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -6.87% | 35,010 |
| Mar 17, 2026 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.13% | 75,622 |
| Mar 16, 2026 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | 2.54% | 72,478 |
| Mar 13, 2026 | 1.42 | 1.45 | 1.33 | 1.42 | 1.42 | -0.28% | 46,860 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.42 | 1.42 | 1.42 | -5.33% | 33,694 |
| Mar 11, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.59% | 41,401 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.30 | 1.56 | 1.56 | -10.97% | 481,977 |
| Mar 9, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.56% | 8,338 |
| Mar 6, 2026 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | 2.51% | 24,868 |
| Mar 5, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -1.90% | 9,159 |
| Mar 4, 2026 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 1.94% | 11,777 |
| Mar 3, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.26% | 13,986 |
| Mar 2, 2026 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -2.87% | 4,766 |
| Feb 27, 2026 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 2.50% | 65,664 |
| Feb 26, 2026 | 1.81 | 1.84 | 1.74 | 1.84 | 1.84 | 0.77% | 26,304 |
| Feb 25, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.33% | 6,278 |
| Feb 24, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.41% | 48,303 |
| Feb 23, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.88% | 20,319 |
| Feb 20, 2026 | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | -3.18% | 28,147 |
| Feb 19, 2026 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 1.94% | 14,177 |
| Feb 18, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.83% | 16,638 |
| Feb 17, 2026 | 1.87 | 1.94 | 1.86 | 1.91 | 1.91 | 1.82% | 19,577 |
| Feb 16, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -3.51% | 34,244 |
| Feb 13, 2026 | 1.90 | 2.00 | 1.87 | 1.94 | 1.94 | 3.19% | 205,247 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.47% | 112,862 |
| Feb 11, 2026 | 1.92 | 1.94 | 1.75 | 1.91 | 1.91 | -3.44% | 186,326 |
| Feb 10, 2026 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | -0.60% | 27,573 |
| Feb 9, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | -0.10% | 19,294 |
| Feb 6, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | - | 30,063 |
| Feb 5, 2026 | 1.97 | 1.99 | 1.83 | 1.99 | 1.99 | 0.20% | 117,388 |
| Feb 4, 2026 | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | -0.10% | 93,198 |
| Feb 3, 2026 | 1.98 | 2.02 | 1.97 | 1.99 | 1.99 | -0.10% | 57,715 |
| Feb 2, 2026 | 1.91 | 2.01 | 1.90 | 1.99 | 1.99 | 2.16% | 158,586 |
| Jan 30, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 1.14% | 48,179 |
| Jan 29, 2026 | 1.89 | 1.96 | 1.87 | 1.93 | 1.93 | 0.21% | 635,565 |
| Jan 28, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 4.34% | 30,216 |
| Jan 27, 2026 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -3.36% | 26,310 |
| Jan 26, 2026 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | -0.83% | 39,307 |
| Jan 23, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.95% | 1,151 |
| Jan 22, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 2.92% | 54,661 |
| Jan 21, 2026 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 17,821 |
| Jan 20, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.20% | 22,635 |
| Jan 19, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 0.74% | 13,238 |
| Jan 16, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.42% | 35,725 |
| Jan 15, 2026 | 1.90 | 1.91 | 1.84 | 1.89 | 1.89 | 0.64% | 11,465 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -0.21% | 19,533 |
| Jan 13, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 38,733 |
| Jan 12, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.84% | 38,336 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.94% | 13,893 |
| Jan 8, 2026 | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | -0.10% | 46,528 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | 2.62% | 21,064 |
| Jan 6, 2026 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | 0.53% | 33,022 |
| Jan 5, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 2.38% | 80,115 |
| Jan 2, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | 7.80% | 74,070 |
| Dec 30, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | -2.28% | 8,599 |
| Dec 29, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 1.62% | 26,479 |
| Dec 23, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.88% | 95,133 |
| Dec 22, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | -3.52% | 69,785 |
| Dec 19, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -0.34% | 42,499 |
| Dec 18, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 2.44% | 17,732 |
| Dec 17, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -0.92% | 69,390 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | - | 83,139 |
| Dec 15, 2025 | 1.79 | 1.82 | 1.74 | 1.74 | 1.74 | -5.33% | 110,808 |
| Dec 12, 2025 | 1.74 | 1.87 | 1.74 | 1.84 | 1.84 | 2.34% | 53,557 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -1.64% | 69,703 |
| Dec 10, 2025 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | -2.25% | 20,593 |
| Dec 9, 2025 | 1.81 | 1.87 | 1.78 | 1.87 | 1.87 | - | 45,700 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | 0.43% | 27,240 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -0.11% | 30,462 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.96% | 26,624 |
| Dec 3, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.63% | 26,638 |
| Dec 2, 2025 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -2.67% | 32,941 |