Bravura Solutions Limited (FRA:BRA)
Germany
· Delayed Price · Currency is EUR 1.420
+0.030 (2.16%)
Last updated: Dec 4, 2025, 8:03 AM CET
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Nov 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Nov 24, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 4.41% | 2,091 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Nov 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Nov 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Nov 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Oct 30, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Oct 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Oct 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Oct 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 1,776 |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -7.73% | - |
| Oct 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Oct 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Oct 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Oct 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Oct 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Oct 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 2, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 10.30% | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 18.71% | - |
| Sep 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Sep 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Sep 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Sep 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Sep 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Sep 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | - |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Sep 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Sep 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 25, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 4,237 |
| Aug 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 8.74% | - |
| Aug 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | - |
| Aug 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -5.50% | - |
| Aug 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -16.79% | - |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 3.97% | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 4.13% | - |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -2.42% | - |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | 1.64% | - |
| Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 1.67% | - |
| Aug 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | - |
| Aug 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -0.83% | - |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 2.56% | - |
| Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -0.85% | - |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 1.72% | - |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | - |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | - | - |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -1.72% | - |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 1.75% | - |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | -0.87% | - |
| Jul 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -0.86% | - |
| Jul 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -2.52% | - |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 0.85% | - |