Brown-Forman Corporation (FRA:BF5A)
Germany
· Delayed Price · Currency is EUR 24.40
-1.20 (-4.69%)
At close: Dec 5, 2025
Brown-Forman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -5.43% | - |
| Dec 4, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.60 | 2.38% | - |
| Dec 3, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.01 | 2.44% | - |
| Dec 2, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.41 | -1.60% | - |
| Dec 1, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 24.81 | 3.31% | 100 |
| Nov 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - | - |
| Nov 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.83% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.82 | - | - |
| Nov 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.82 | 0.84% | - |
| Nov 21, 2025 | 23.60 | 24.40 | 23.60 | 23.80 | 23.62 | 0.85% | 264 |
| Nov 20, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.42 | 2.61% | - |
| Nov 19, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 22.82 | - | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.82 | -2.54% | - |
| Nov 17, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 23.42 | - | 46 |
| Nov 14, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.42 | -1.67% | - |
| Nov 13, 2025 | 23.40 | 24.60 | 23.40 | 24.00 | 23.82 | 0.84% | 10 |
| Nov 12, 2025 | 23.80 | 24.40 | 23.80 | 23.80 | 23.62 | 2.59% | 105 |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 0.87% | - |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 0.88% | - |
| Nov 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | 0.88% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.43 | -2.59% | - |
| Nov 5, 2025 | 23.40 | 24.00 | 23.20 | 23.20 | 23.02 | - | 2 |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | -0.85% | - |
| Nov 3, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.22 | 3.54% | - |
| Oct 31, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.43 | -1.74% | 52 |
| Oct 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -3.36% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.62 | - | 126 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.62 | - | - |
| Oct 27, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.62 | - | - |
| Oct 24, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.62 | - | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | -1.65% | - |
| Oct 22, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.01 | -0.82% | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | - | - |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 2.52% | - |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | 2.59% | - |
| Oct 16, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.02 | 0.87% | 100 |
| Oct 15, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.82 | 0.88% | - |
| Oct 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | - | - |
| Oct 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -1.72% | - |
| Oct 10, 2025 | 23.40 | 24.00 | 23.20 | 23.20 | 23.02 | - | 186 |
| Oct 9, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.02 | - | - |
| Oct 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.02 | 0.87% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.82 | 0.88% | - |
| Oct 6, 2025 | 23.60 | 23.60 | 22.80 | 22.80 | 22.62 | -2.56% | - |
| Oct 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.22 | -1.68% | - |
| Oct 2, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.62 | 5.31% | - |
| Oct 1, 2025 | 22.60 | 23.20 | 22.60 | 22.60 | 22.43 | 0.89% | 50 |
| Sep 30, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.23 | 0.90% | - |
| Sep 29, 2025 | 22.60 | 23.40 | 22.20 | 22.20 | 22.03 | -1.77% | 344 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | -1.74% | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 2.68% | - |
| Sep 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | - | - |
| Sep 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | -0.88% | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | -3.42% | - |
| Sep 19, 2025 | 23.60 | 24.00 | 23.40 | 23.40 | 23.22 | - | 100 |
| Sep 18, 2025 | 23.60 | 24.20 | 23.40 | 23.40 | 23.22 | 0.86% | 50 |
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 0.87% | - |
| Sep 16, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 22.82 | -1.71% | - |
| Sep 15, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.22 | -4.10% | - |
| Sep 12, 2025 | 23.60 | 24.40 | 23.60 | 24.40 | 24.21 | 4.27% | 240 |
| Sep 11, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.22 | - | - |
| Sep 10, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.22 | - | - |
| Sep 9, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.22 | - | - |
| Sep 8, 2025 | 24.60 | 24.60 | 23.40 | 23.40 | 23.22 | -3.31% | - |
| Sep 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - | - |
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | -0.82% | - |
| Sep 3, 2025 | 25.20 | 25.20 | 24.40 | 24.40 | 24.21 | -5.43% | 106 |
| Sep 2, 2025 | 25.60 | 26.20 | 25.00 | 25.80 | 25.41 | 0.78% | 248 |
| Sep 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | 2.40% | - |
| Aug 29, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.62 | -2.34% | - |
| Aug 28, 2025 | 26.60 | 26.60 | 25.60 | 25.60 | 25.21 | - | - |
| Aug 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | -1.54% | - |
| Aug 26, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 25.61 | - | - |
| Aug 25, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 25.61 | -0.76% | - |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | 3.15% | - |
| Aug 21, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.02 | -2.31% | - |
| Aug 20, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.61 | -0.76% | - |
| Aug 19, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.80 | 2.34% | - |
| Aug 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.21 | 1.59% | - |
| Aug 15, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 24.82 | -0.79% | - |
| Aug 14, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.02 | -4.51% | - |
| Aug 13, 2025 | 25.80 | 26.80 | 25.60 | 26.60 | 26.20 | 3.10% | 50 |
| Aug 12, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.41 | - | - |
| Aug 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | 0.78% | - |
| Aug 8, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.21 | - | - |
| Aug 7, 2025 | 25.60 | 27.00 | 25.60 | 25.60 | 25.21 | 0.79% | 5 |
| Aug 6, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.02 | 0.79% | - |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.82 | 3.28% | - |
| Aug 4, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.03 | 0.83% | - |
| Aug 1, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 23.83 | -1.63% | - |
| Jul 31, 2025 | 25.40 | 25.40 | 24.60 | 24.60 | 24.23 | -3.91% | - |
| Jul 30, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.21 | - | - |
| Jul 29, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.21 | 0.79% | - |
| Jul 28, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.02 | -1.55% | - |
| Jul 25, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.41 | -0.77% | - |
| Jul 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | 2.36% | - |
| Jul 23, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.02 | 2.42% | - |
| Jul 22, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.42 | - | - |
| Jul 21, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.42 | -3.13% | 400 |