Skip to main content
Bri-Chem Corp. (FRA:5JN)
Germany flag Germany · Delayed Price · Currency is EUR
0.131
+0.001 (0.77%)
At close: Dec 4, 2025

Bri-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.130.130.130.130.76%-
Dec 4, 20250.130.130.130.130.130.77%-
Dec 3, 20250.130.130.130.130.13-0.76%-
Dec 2, 20250.130.130.130.130.13--
Dec 1, 20250.130.130.130.130.130.77%-
Nov 28, 20250.130.130.130.130.13-0.76%-
Nov 27, 20250.130.130.130.130.137.38%-
Nov 26, 20250.130.130.120.120.12-8.27%-
Nov 25, 20250.130.130.130.130.13-0.75%-
Nov 24, 20250.130.130.130.130.1312.61%-
Nov 21, 20250.130.130.120.120.12-2.46%-
Nov 20, 20250.130.130.120.120.12-8.96%-
Nov 19, 20250.130.130.130.130.135.51%-
Nov 18, 20250.130.130.130.130.13--
Nov 17, 20250.130.130.130.130.139.48%-
Nov 14, 20250.120.120.120.120.12-11.45%-
Nov 13, 20250.130.130.120.130.13-10.27%-
Nov 12, 20250.150.150.150.150.15--
Nov 11, 20250.150.150.150.150.151.39%-
Nov 10, 20250.150.150.140.140.14-1.37%-
Nov 7, 20250.150.150.150.150.153.55%-
Nov 6, 20250.150.150.140.140.144.44%-
Nov 5, 20250.140.140.140.140.14-2.17%-
Nov 4, 20250.140.140.140.140.14-2.13%-
Nov 3, 20250.140.140.140.140.140.71%-
Oct 31, 20250.140.140.140.140.14-1.41%-
Oct 30, 20250.150.150.140.140.145.19%-
Oct 29, 20250.140.140.140.140.145.47%-
Oct 28, 20250.130.130.130.130.13-4.48%-
Oct 27, 20250.150.150.130.130.13-8.22%-
Oct 24, 20250.150.150.150.150.158.15%-
Oct 23, 20250.130.140.130.140.148.00%-
Oct 22, 20250.130.130.120.130.13-10.07%-
Oct 21, 20250.140.140.140.140.1412.10%-
Oct 20, 20250.120.120.120.120.12-18.95%-
Oct 17, 20250.150.150.150.150.15-0.65%-
Oct 16, 20250.150.150.150.150.156.21%-
Oct 15, 20250.150.150.150.150.15-4.61%-
Oct 14, 20250.150.150.150.150.15-6.75%-
Oct 13, 20250.160.160.160.160.1618.12%-
Oct 10, 20250.140.140.140.140.14-12.10%-
Oct 9, 20250.160.160.160.160.164.67%-
Oct 8, 20250.160.160.150.150.15-3.23%-
Oct 7, 20250.160.160.160.160.16-3.13%-
Oct 6, 20250.160.160.160.160.16--
Oct 3, 20250.160.160.160.160.167.38%-
Oct 2, 20250.160.160.150.150.15--
Oct 1, 20250.160.160.150.150.15-6.88%-
Sep 30, 20250.160.160.160.160.16-0.62%-
Sep 29, 20250.160.160.160.160.16-0.62%-
Sep 26, 20250.160.160.160.160.1614.08%-
Sep 25, 20250.140.140.140.140.14-0.70%-
Sep 24, 20250.150.150.140.140.14-4.03%-
Sep 23, 20250.140.150.140.150.158.76%-
Sep 22, 20250.140.140.140.140.14-2.14%-
Sep 19, 20250.140.140.140.140.14-500
Sep 18, 20250.140.140.140.140.1414.75%-
Sep 17, 20250.140.140.120.120.12-4.69%-
Sep 16, 20250.130.130.130.130.13-12.33%-
Sep 15, 20250.150.150.150.150.153.55%-
Sep 12, 20250.150.150.140.140.14-15.57%-
Sep 11, 20250.140.170.140.170.1726.52%9,500
Sep 10, 20250.140.140.130.130.13-7.69%-
Sep 9, 20250.140.140.140.140.14--
Sep 8, 20250.140.140.140.140.14-0.69%-
Sep 5, 20250.140.140.140.140.14--
Sep 4, 20250.140.140.140.140.14-8.86%-
Sep 3, 20250.160.160.160.160.16--
Sep 2, 20250.160.160.160.160.161.28%-
Sep 1, 20250.160.160.160.160.16-4.88%-
Aug 29, 20250.160.160.160.160.16--
Aug 28, 20250.160.160.160.160.160.61%-
Aug 27, 20250.160.160.160.160.16--
Aug 26, 20250.160.160.160.160.16-1.21%-
Aug 25, 20250.170.170.170.170.17-2.94%-
Aug 22, 20250.170.170.170.170.171.19%-
Aug 21, 20250.170.170.170.170.17-7.18%-
Aug 20, 20250.180.180.180.180.18-11.27%-
Aug 19, 20250.200.200.200.200.200.99%-
Aug 18, 20250.200.200.200.200.20-0.98%-
Aug 15, 20250.200.200.200.200.20-0.97%-
Aug 14, 20250.210.210.210.210.21-9.65%-
Aug 13, 20250.200.230.200.230.2322.58%20,000
Aug 12, 20250.190.190.190.190.19-3.13%-
Aug 11, 20250.190.190.190.190.19-3.03%-
Aug 8, 20250.200.200.200.200.20-12.39%-
Aug 7, 20250.230.230.230.230.233.67%-
Aug 6, 20250.200.220.200.220.2214.74%5,852
Aug 5, 20250.190.190.190.190.190.53%-
Aug 4, 20250.190.190.190.190.19-5.50%-
Aug 1, 20250.200.200.200.200.2011.73%1,000
Jul 31, 20250.180.180.180.180.185.29%-
Jul 30, 20250.220.220.170.170.1718.88%-
Jul 29, 20250.140.140.140.140.144.38%-
Jul 28, 20250.140.140.140.140.14-3.52%-
Jul 25, 20250.140.140.140.140.142.16%-
Jul 24, 20250.140.140.140.140.14-15.24%-
Jul 23, 20250.160.160.160.160.1617.99%-
Jul 22, 20250.140.140.140.140.14--
Jul 21, 20250.140.140.140.140.14--