Brinker International, Inc. (FRA:BKJ)
Germany
· Delayed Price · Currency is EUR 121.00
0.00 (0.00%)
At close: Dec 5, 2025
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Dec 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | - |
| Dec 3, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Dec 2, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Dec 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Nov 28, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Nov 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Nov 26, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| Nov 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5.17% | - |
| Nov 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 6.42% | - |
| Nov 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Nov 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | - |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.74% | - |
| Nov 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | - |
| Nov 14, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Nov 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 7.18% | - |
| Nov 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Nov 11, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Nov 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Nov 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Nov 6, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Nov 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Nov 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -6.28% | - |
| Nov 3, 2025 | 93.00 | 95.50 | 93.00 | 95.50 | 95.50 | 3.24% | 2 |
| Oct 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -5.61% | - |
| Oct 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -9.26% | 100 |
| Oct 29, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 92 |
| Oct 28, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | 136 |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Oct 21, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Oct 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Oct 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Oct 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Oct 13, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Oct 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.70% | - |
| Oct 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Oct 6, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 2 |
| Oct 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | 12 |
| Oct 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 10 |
| Oct 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| Sep 30, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 10 |
| Sep 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Sep 25, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Sep 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 23, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Sep 22, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | -1.69% | 80 |
| Sep 19, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -3.28% | 25 |
| Sep 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Sep 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 16, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -8.33% | 10 |
| Sep 15, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -2.22% | 40 |
| Sep 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.05% | - |
| Sep 11, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Sep 10, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Sep 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Sep 5, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Sep 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2.26% | - |
| Sep 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Sep 2, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Sep 1, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 9 |
| Aug 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Aug 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -4.35% | - |
| Aug 27, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 6.98% | - |
| Aug 26, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Aug 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Aug 22, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Aug 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 20, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Aug 19, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Aug 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Aug 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Aug 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Aug 13, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -5.15% | - |
| Aug 8, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Aug 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Aug 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Aug 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.99% | - |
| Aug 4, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Aug 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -6.85% | - |
| Jul 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5.80% | - |
| Jul 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Jul 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | - |
| Jul 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Jul 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Jul 24, 2025 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | -3.65% | 115 |
| Jul 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jul 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |