Branicks Group AG (FRA:BRNK)
Germany
· Delayed Price · Currency is EUR 1.834
-0.012 (-0.65%)
Last updated: Dec 4, 2025, 8:03 AM CET
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.65% | - |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.74% | - |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.21% | - |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.28% | - |
| Nov 28, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -6.46% | 315 |
| Nov 27, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 4.73% | 500 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.22% | - |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.28% | - |
| Nov 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Nov 21, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 300 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.98% | 700 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Nov 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Nov 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.36% | - |
| Nov 14, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | 900 |
| Nov 13, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.87% | 10 |
| Nov 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.84% | - |
| Nov 11, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -1.01% | 430 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.32% | 210 |
| Nov 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.18% | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Nov 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.04% | - |
| Nov 3, 2025 | 1.95 | 2.14 | 1.95 | 2.14 | 2.14 | 12.51% | 3,000 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 239 |
| Oct 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.31% | 2,100 |
| Oct 29, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.84% | 100 |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.65% | - |
| Oct 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.10% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 100 |
| Oct 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.10% | - |
| Oct 21, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 1,800 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.41% | 273 |
| Oct 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 16, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 2.51% | 400 |
| Oct 15, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -2.94% | 2,200 |
| Oct 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.65% | - |
| Oct 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Oct 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.65% | - |
| Oct 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Oct 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.90% | - |
| Oct 6, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.90% | 1,226 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.40% | - |
| Oct 2, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | 0.40% | - |
| Oct 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Sep 30, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 0.41% | 1,020 |
| Sep 29, 2025 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.40% | 1 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.41% | - |
| Sep 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.33% | - |
| Sep 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Sep 23, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.61% | - |
| Sep 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Sep 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.24% | - |
| Sep 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.24% | - |
| Sep 17, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Sep 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | - |
| Sep 15, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 2.93% | - |
| Sep 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Sep 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.20% | - |
| Sep 10, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 180 |
| Sep 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.72% | - |
| Sep 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.95% | - |
| Sep 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.62% | - |
| Sep 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.01% | - |
| Sep 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.74% | 200 |
| Sep 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Aug 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.44% | - |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Aug 26, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -6.19% | 450 |
| Aug 25, 2025 | 1.94 | 2.10 | 1.94 | 2.10 | 2.10 | 5.00% | 1,000 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.42% | - |
| Aug 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.60% | - |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Aug 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.84% | - |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.04% | - |
| Aug 15, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.34% | 2,040 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.31% | - |
| Aug 13, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.51% | 1,500 |
| Aug 12, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.26% | - |
| Aug 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.88% | 100 |
| Aug 8, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.03% | 530 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Aug 6, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | - |
| Aug 5, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.62% | - |
| Aug 4, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Aug 1, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -0.92% | 1,000 |
| Jul 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.93% | - |
| Jul 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.44% | - |
| Jul 29, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.99% | - |
| Jul 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.79% | - |
| Jul 25, 2025 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 1.34% | 2,000 |
| Jul 24, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.31% | 700 |
| Jul 23, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.07% | 800 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.17% | - |
| Jul 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.94% | 200 |
| Jul 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.89% | - |