Brookdale Senior Living Inc. (FRA:B7S)
Germany
· Delayed Price · Currency is EUR 9.10
+0.05 (0.55%)
At close: Dec 5, 2025
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | - |
| Dec 4, 2025 | 8.95 | 9.15 | 8.90 | 9.05 | 9.05 | 1.69% | 706 |
| Dec 3, 2025 | 9.30 | 9.30 | 8.90 | 8.90 | 8.90 | -4.30% | 225 |
| Dec 2, 2025 | 9.40 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Dec 1, 2025 | 9.45 | 9.50 | 9.35 | 9.45 | 9.45 | 1.61% | - |
| Nov 28, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Nov 26, 2025 | 9.55 | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Nov 25, 2025 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | - |
| Nov 24, 2025 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 4.84% | 100 |
| Nov 21, 2025 | 8.95 | 9.35 | 8.95 | 9.30 | 9.30 | 2.76% | - |
| Nov 20, 2025 | 8.95 | 9.10 | 8.80 | 9.05 | 9.05 | - | - |
| Nov 19, 2025 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | - |
| Nov 18, 2025 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | 0.55% | - |
| Nov 17, 2025 | 9.15 | 9.45 | 9.05 | 9.05 | 9.05 | 1.12% | 175 |
| Nov 14, 2025 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.70% | - |
| Nov 13, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -2.22% | - |
| Nov 12, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 2.86% | - |
| Nov 11, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 1.74% | - |
| Nov 10, 2025 | 8.00 | 8.80 | 8.00 | 8.60 | 8.60 | 6.17% | - |
| Nov 7, 2025 | 7.75 | 8.10 | 7.40 | 8.10 | 8.10 | 3.18% | - |
| Nov 6, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Nov 5, 2025 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Nov 4, 2025 | 7.80 | 8.10 | 7.80 | 7.95 | 7.95 | 0.63% | 563 |
| Nov 3, 2025 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 31, 2025 | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | 0.63% | - |
| Oct 30, 2025 | 7.55 | 8.00 | 7.55 | 7.90 | 7.90 | 3.27% | - |
| Oct 29, 2025 | 7.45 | 7.80 | 7.45 | 7.65 | 7.65 | 2.00% | - |
| Oct 28, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Oct 27, 2025 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Oct 24, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 1.34% | 202 |
| Oct 23, 2025 | 7.35 | 7.50 | 7.35 | 7.45 | 7.45 | - | - |
| Oct 22, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | - |
| Oct 21, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 20, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | - |
| Oct 17, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Oct 16, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 15, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | - |
| Oct 14, 2025 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 0.67% | - |
| Oct 13, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 1.35% | - |
| Oct 10, 2025 | 7.55 | 7.80 | 7.40 | 7.40 | 7.40 | -3.27% | 360 |
| Oct 9, 2025 | 6.85 | 7.75 | 6.85 | 7.65 | 7.65 | 10.07% | - |
| Oct 8, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Oct 7, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Oct 6, 2025 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | -2.86% | 54 |
| Oct 3, 2025 | 7.05 | 7.25 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 2, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -2.74% | - |
| Oct 1, 2025 | 7.05 | 7.35 | 7.05 | 7.30 | 7.30 | 5.04% | - |
| Sep 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Sep 29, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.41% | 13 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Sep 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Sep 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.35% | - |
| Sep 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Sep 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Sep 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Sep 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Aug 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Aug 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Aug 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Aug 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Aug 20, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.00% | 805 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Aug 12, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 4.10% | 160 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.33% | - |
| Aug 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 1 |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Aug 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Aug 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jul 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Jul 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jul 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |