Skip to main content
Braemar Plc (FRA:5K9)
Germany flag Germany · Delayed Price · Currency is EUR
2.420
+0.020 (0.83%)
At close: Nov 28, 2025

Braemar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.362.362.322.322.32-0.85%-
Dec 4, 20252.342.342.342.342.34--
Dec 3, 20252.342.342.342.342.34--
Dec 2, 20252.422.422.342.342.34-3.31%-
Dec 1, 20252.402.422.402.422.42--
Nov 28, 20252.402.422.402.422.420.83%-
Nov 27, 20252.502.502.402.402.40-4.00%-
Nov 26, 20252.502.502.502.502.47--
Nov 25, 20252.502.502.502.502.47--
Nov 24, 20252.522.522.502.502.47-0.79%-
Nov 21, 20252.542.542.522.522.49-0.79%-
Nov 20, 20252.502.542.502.542.511.60%-
Nov 19, 20252.602.602.502.502.47-3.85%-
Nov 18, 20252.542.602.542.602.571.56%-
Nov 17, 20252.442.562.442.562.534.92%-
Nov 14, 20252.582.582.442.442.41-5.43%-
Nov 13, 20252.482.582.482.582.554.03%-
Nov 12, 20252.562.562.482.482.45-3.13%-
Nov 11, 20252.542.562.542.562.53--
Nov 10, 20252.402.562.402.562.536.67%-
Nov 7, 20252.442.442.402.402.37-1.64%-
Nov 6, 20252.502.502.442.442.41-5.43%-
Nov 5, 20252.582.582.582.582.55-1.53%-
Nov 4, 20252.622.622.622.622.59--
Nov 3, 20252.562.622.562.622.592.34%-
Oct 31, 20252.702.702.562.562.53-5.19%-
Oct 30, 20252.702.702.702.702.67--
Oct 29, 20252.702.702.702.702.67-0.74%-
Oct 28, 20252.622.722.622.722.693.82%-
Oct 27, 20252.622.622.622.622.59--
Oct 24, 20252.742.742.622.622.59-3.68%-
Oct 23, 20252.622.722.622.722.693.82%-
Oct 22, 20252.642.642.622.622.59-0.76%-
Oct 21, 20252.742.742.642.642.61-3.65%-
Oct 20, 20252.642.742.642.742.713.79%-
Oct 17, 20252.722.722.642.642.61-2.94%-
Oct 16, 20252.702.722.702.722.690.74%-
Oct 15, 20252.742.742.702.702.67-1.46%-
Oct 14, 20252.682.742.682.742.712.24%-
Oct 13, 20252.662.762.662.682.650.75%350
Oct 10, 20252.642.722.642.662.630.76%-
Oct 9, 20252.702.702.642.642.61-2.22%-
Oct 8, 20252.642.702.642.702.672.27%-
Oct 7, 20252.662.662.642.642.61-0.75%-
Oct 6, 20252.622.662.622.662.631.53%-
Oct 3, 20252.662.902.622.622.59-1.50%350
Oct 2, 20252.682.682.662.662.63-0.75%-
Oct 1, 20252.622.682.622.682.652.29%-
Sep 30, 20252.662.662.622.622.59-1.50%-
Sep 29, 20252.662.662.662.662.63--
Sep 26, 20252.742.742.662.662.63-2.92%-
Sep 25, 20252.702.742.702.742.712.24%-
Sep 24, 20252.682.682.682.682.65--
Sep 23, 20252.842.842.682.682.65-5.63%-
Sep 22, 20252.702.842.702.842.815.19%-
Sep 19, 20252.782.782.702.702.67-2.88%-
Sep 18, 20252.822.822.782.782.75-0.71%-
Sep 17, 20252.802.802.802.802.77--
Sep 16, 20252.742.802.742.802.772.19%-
Sep 15, 20252.842.842.742.742.71-3.52%-
Sep 12, 20252.802.842.802.842.811.43%-
Sep 11, 20252.702.802.702.802.771.45%-
Sep 10, 20252.762.762.762.762.73--
Sep 9, 20252.662.762.662.762.733.76%-
Sep 8, 20252.582.662.582.662.633.10%-
Sep 5, 20252.582.582.582.582.55--
Sep 4, 20252.582.582.582.582.55--
Sep 3, 20252.542.582.542.582.550.78%-
Sep 2, 20252.582.582.562.562.53-0.78%-
Sep 1, 20252.542.582.542.582.551.57%-
Aug 29, 20252.622.622.542.542.51-3.05%-
Aug 28, 20252.642.642.622.622.59-0.76%-
Aug 27, 20252.602.642.602.642.611.54%-
Aug 26, 20252.602.602.602.602.57--
Aug 25, 20252.602.602.602.602.57--
Aug 22, 20252.502.602.502.602.574.00%-
Aug 21, 20252.522.522.502.502.47-0.79%-
Aug 20, 20252.722.722.522.522.49-7.35%-
Aug 19, 20252.822.822.722.722.69-3.55%-
Aug 18, 20252.822.822.822.822.79--
Aug 15, 20252.822.822.822.822.79-0.70%-
Aug 14, 20252.842.842.842.842.81--
Aug 13, 20252.802.842.802.842.811.43%-
Aug 12, 20252.842.842.802.802.77-1.41%-
Aug 11, 20252.802.842.802.842.811.43%-
Aug 8, 20252.842.842.802.802.77-1.41%-
Aug 7, 20252.802.842.802.842.811.43%-
Aug 6, 20252.782.802.782.802.770.72%-
Aug 5, 20252.782.782.782.782.75--
Aug 4, 20252.762.782.762.782.75--
Aug 1, 20252.782.782.782.782.75--
Jul 31, 20252.782.782.782.782.75--
Jul 30, 20252.762.782.762.782.720.72%-
Jul 29, 20252.682.762.682.762.702.99%-
Jul 28, 20252.622.682.622.682.622.29%-
Jul 25, 20252.642.702.622.622.56-0.76%-
Jul 24, 20252.602.642.602.642.581.54%-
Jul 23, 20252.522.602.522.602.543.17%-
Jul 22, 20252.542.602.522.522.47-0.79%-
Jul 21, 20252.502.562.502.542.484.96%-