Braskem S.A. (FRA:BRDA)
Germany
· Delayed Price · Currency is EUR 1.180
+0.050 (4.42%)
At close: Dec 4, 2025
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Dec 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -13.64% | - |
| Nov 28, 2025 | 1.14 | 1.32 | 1.14 | 1.32 | 1.32 | 14.78% | 1,773 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Nov 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Nov 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Nov 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Nov 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.93% | - |
| Nov 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Nov 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 28.18% | - |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.18% | - |
| Nov 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -14.91% | - |
| Nov 4, 2025 | 0.99 | 1.14 | 0.99 | 1.14 | 1.14 | 12.87% | 2,000 |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Oct 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Oct 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.17% | - |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.13% | - |
| Oct 13, 2025 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | -0.95% | 100 |
| Oct 10, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 3,830 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Oct 7, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -2.65% | 1,000 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 14.72% | 32 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Oct 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -12.93% | - |
| Oct 1, 2025 | 0.98 | 1.16 | 0.98 | 1.16 | 1.16 | 16.58% | 5,428 |
| Sep 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.39% | - |
| Sep 29, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | -10.53% | 5,805 |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 870 |
| Sep 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Sep 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | - |
| Sep 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Sep 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Sep 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Sep 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Sep 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Aug 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | - |
| Aug 28, 2025 | 1.33 | 1.48 | 1.33 | 1.48 | 1.48 | 15.62% | 1,400 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Aug 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | - |
| Aug 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 250 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | - |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.03% | - |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.88% | - |
| Aug 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Aug 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Aug 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jul 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | - |
| Jul 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jul 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jul 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 8.40% | - |
| Jul 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | - |
| Jul 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.72% | - |