Brandywine Realty Trust (FRA:B2X)
Germany
· Delayed Price · Currency is EUR 2.697
-0.099 (-3.54%)
At close: Dec 5, 2025
Brandywine Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -3.54% | - |
| Dec 4, 2025 | 2.79 | 2.80 | 2.78 | 2.80 | 2.80 | -0.71% | - |
| Dec 3, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -0.64% | - |
| Dec 2, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.81% | - |
| Dec 1, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | -0.24% | - |
| Nov 28, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.32% | - |
| Nov 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.10% | - |
| Nov 26, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 0.24% | - |
| Nov 25, 2025 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -1.41% | - |
| Nov 24, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Nov 21, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -0.55% | - |
| Nov 20, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | -1.05% | - |
| Nov 19, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 4.25% | - |
| Nov 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.76% | - |
| Nov 17, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.71% | - |
| Nov 14, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.06% | - |
| Nov 13, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.48% | - |
| Nov 12, 2025 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 1.84% | - |
| Nov 11, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | -1.17% | - |
| Nov 10, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 3.75% | - |
| Nov 7, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | -0.07% | - |
| Nov 6, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | -1.27% | - |
| Nov 5, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | -0.70% | - |
| Nov 4, 2025 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | -3.28% | - |
| Nov 3, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | -1.40% | - |
| Oct 31, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | 1.11% | - |
| Oct 30, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | -0.64% | - |
| Oct 29, 2025 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -1.29% | - |
| Oct 28, 2025 | 3.08 | 3.09 | 3.02 | 3.02 | 3.02 | -2.07% | - |
| Oct 27, 2025 | 3.13 | 3.17 | 3.09 | 3.09 | 3.09 | -2.43% | - |
| Oct 24, 2025 | 3.12 | 3.24 | 3.11 | 3.17 | 3.17 | -5.13% | 50 |
| Oct 23, 2025 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | 5.87% | - |
| Oct 22, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 0.74% | - |
| Oct 21, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | -1.29% | - |
| Oct 20, 2025 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 3.02% | - |
| Oct 17, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | -2.10% | - |
| Oct 16, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -0.57% | - |
| Oct 15, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.80% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.08 | 3.10 | 3.10 | -0.29% | 221 |
| Oct 13, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | -3.23% | - |
| Oct 10, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | -1.71% | - |
| Oct 9, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | -2.39% | - |
| Oct 8, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.28 | -3.09% | - |
| Oct 7, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.39 | -0.37% | 1,778 |
| Oct 6, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.40 | -0.06% | - |
| Oct 3, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.40 | -0.49% | - |
| Oct 2, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.42 | 1.60% | - |
| Oct 1, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.37 | -1.97% | - |
| Sep 30, 2025 | 3.49 | 3.51 | 3.49 | 3.51 | 3.43 | -3.76% | - |
| Sep 29, 2025 | 3.65 | 3.65 | 3.64 | 3.64 | 3.57 | -1.81% | - |
| Sep 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.63 | -1.96% | - |
| Sep 25, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.71 | -0.13% | - |
| Sep 24, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.71 | 1.17% | - |
| Sep 23, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.67 | 0.56% | - |
| Sep 22, 2025 | 3.71 | 3.72 | 3.70 | 3.72 | 3.65 | -1.51% | - |
| Sep 19, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.70 | 0.64% | - |
| Sep 18, 2025 | 3.71 | 3.76 | 3.71 | 3.76 | 3.68 | 0.54% | - |
| Sep 17, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.66 | 1.27% | - |
| Sep 16, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.61 | -3.07% | 10 |
| Sep 15, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.73 | 1.38% | - |
| Sep 12, 2025 | 3.75 | 3.76 | 3.74 | 3.76 | 3.68 | 1.49% | - |
| Sep 11, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.62 | 3.27% | - |
| Sep 10, 2025 | 3.60 | 3.60 | 3.57 | 3.58 | 3.51 | -2.79% | - |
| Sep 9, 2025 | 3.68 | 3.69 | 3.68 | 3.69 | 3.61 | 0.52% | - |
| Sep 8, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 3.59 | 0.49% | - |
| Sep 5, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.57 | 0.55% | - |
| Sep 4, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.55 | 1.62% | - |
| Sep 3, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | 3.50 | -0.78% | - |
| Sep 2, 2025 | 3.56 | 3.69 | 3.56 | 3.60 | 3.53 | 1.29% | 100 |
| Sep 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | -0.81% | - |
| Aug 29, 2025 | 3.53 | 3.58 | 3.53 | 3.58 | 3.51 | 0.67% | - |
| Aug 28, 2025 | 3.55 | 3.56 | 3.54 | 3.56 | 3.48 | 1.11% | - |
| Aug 27, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.45 | 0.95% | - |
| Aug 26, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.41 | 0.37% | - |
| Aug 25, 2025 | 3.46 | 3.47 | 3.46 | 3.47 | 3.40 | 2.81% | - |
| Aug 22, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.31 | -0.91% | - |
| Aug 21, 2025 | 3.37 | 3.41 | 3.37 | 3.41 | 3.34 | -0.12% | - |
| Aug 20, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.34 | 1.10% | - |
| Aug 19, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.31 | 0.03% | - |
| Aug 18, 2025 | 3.36 | 3.38 | 3.35 | 3.38 | 3.31 | 0.12% | - |
| Aug 15, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.30 | -1.03% | - |
| Aug 14, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.34 | 1.92% | - |
| Aug 13, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.27 | 1.95% | - |
| Aug 12, 2025 | 3.23 | 3.28 | 3.23 | 3.28 | 3.21 | -2.35% | - |
| Aug 11, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | 3.29 | -1.24% | - |
| Aug 8, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.33 | -1.73% | - |
| Aug 7, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.39 | 2.55% | - |
| Aug 6, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.30 | 1.69% | - |
| Aug 5, 2025 | 3.30 | 3.32 | 3.26 | 3.32 | 3.25 | 1.13% | - |
| Aug 4, 2025 | 3.23 | 3.28 | 3.23 | 3.28 | 3.21 | -3.47% | - |
| Aug 1, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.33 | -1.88% | - |
| Jul 31, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.39 | -0.26% | - |
| Jul 30, 2025 | 3.41 | 3.47 | 3.41 | 3.47 | 3.40 | 0.58% | - |
| Jul 29, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.38 | -0.32% | - |
| Jul 28, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.39 | -0.75% | - |
| Jul 25, 2025 | 3.44 | 3.49 | 3.44 | 3.49 | 3.42 | -2.62% | - |
| Jul 24, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | 3.51 | 0.50% | - |
| Jul 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.49 | 0.91% | - |
| Jul 22, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.46 | 0.03% | - |
| Jul 21, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.46 | -1.37% | - |