Brown & Brown, Inc. (FRA:BTW)
Germany
· Delayed Price · Currency is EUR 68.52
+0.32 (0.47%)
At close: Dec 5, 2025
Brown & Brown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.08 | 68.52 | 68.08 | 68.52 | 68.52 | 0.47% | 4 |
| Dec 4, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.15% | - |
| Dec 3, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.01% | - |
| Dec 2, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.10% | - |
| Dec 1, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.17% | - |
| Nov 28, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.17% | - |
| Nov 27, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.12% | - |
| Nov 26, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.05% | - |
| Nov 25, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.61% | - |
| Nov 24, 2025 | 69.52 | 69.52 | 68.96 | 68.96 | 68.96 | 0.26% | 520 |
| Nov 21, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.64% | - |
| Nov 20, 2025 | 68.30 | 69.22 | 68.30 | 69.22 | 69.22 | 0.67% | 70 |
| Nov 19, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -0.69% | - |
| Nov 18, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.20% | - |
| Nov 17, 2025 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.46% | - |
| Nov 14, 2025 | 68.54 | 69.70 | 68.54 | 69.70 | 69.70 | 0.81% | 126 |
| Nov 13, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.26% | - |
| Nov 12, 2025 | 68.86 | 69.32 | 68.86 | 69.32 | 69.32 | 2.33% | 20 |
| Nov 11, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.94% | - |
| Nov 10, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 3.67% | - |
| Nov 7, 2025 | 66.06 | 66.06 | 65.72 | 65.96 | 65.96 | -2.11% | 116 |
| Nov 6, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.46% | - |
| Nov 5, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 1.82% | - |
| Nov 4, 2025 | 67.22 | 67.22 | 67.16 | 67.16 | 67.02 | -2.95% | 110 |
| Nov 3, 2025 | 68.92 | 69.76 | 68.92 | 69.20 | 69.05 | -0.06% | 243 |
| Oct 31, 2025 | 69.38 | 69.80 | 69.24 | 69.24 | 69.09 | 0.44% | 71 |
| Oct 30, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.79 | -2.46% | - |
| Oct 29, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.53 | -6.14% | - |
| Oct 28, 2025 | 75.80 | 75.80 | 75.30 | 75.30 | 75.14 | -1.47% | 10 |
| Oct 27, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.26 | 0.18% | - |
| Oct 24, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.12 | -0.83% | - |
| Oct 23, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.76 | 0.71% | - |
| Oct 22, 2025 | 75.84 | 76.38 | 75.84 | 76.38 | 76.22 | 1.79% | 60 |
| Oct 21, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 74.88 | 0.05% | - |
| Oct 20, 2025 | 75.58 | 75.58 | 75.00 | 75.00 | 74.84 | 0.78% | 98 |
| Oct 17, 2025 | 74.28 | 74.42 | 74.28 | 74.42 | 74.26 | -0.83% | 30 |
| Oct 16, 2025 | 80.38 | 80.38 | 75.04 | 75.04 | 74.88 | -7.79% | 480 |
| Oct 15, 2025 | 81.30 | 81.88 | 81.30 | 81.38 | 81.21 | 0.22% | 700 |
| Oct 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.03 | -1.67% | - |
| Oct 13, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.40 | -0.10% | - |
| Oct 10, 2025 | 82.30 | 82.66 | 82.30 | 82.66 | 82.48 | 0.54% | 30 |
| Oct 9, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.04 | 0.27% | - |
| Oct 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.82 | 1.76% | 65 |
| Oct 7, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.41 | -0.35% | - |
| Oct 6, 2025 | 80.88 | 80.88 | 80.86 | 80.86 | 80.69 | 1.74% | 30 |
| Oct 3, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.31 | 0.94% | - |
| Oct 2, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.57 | -0.91% | - |
| Oct 1, 2025 | 79.40 | 79.46 | 79.40 | 79.46 | 79.29 | 0.56% | 12 |
| Sep 30, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.85 | -1.72% | - |
| Sep 29, 2025 | 79.78 | 80.40 | 79.78 | 80.40 | 80.23 | 1.67% | 208 |
| Sep 26, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 78.91 | -0.08% | - |
| Sep 25, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 78.97 | 0.56% | - |
| Sep 24, 2025 | 77.86 | 78.70 | 77.86 | 78.70 | 78.53 | 0.59% | 167 |
| Sep 23, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.07 | 0.49% | - |
| Sep 22, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.69 | 0.08% | - |
| Sep 19, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.63 | -0.36% | - |
| Sep 18, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.91 | 2.17% | - |
| Sep 17, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.26 | -1.14% | - |
| Sep 16, 2025 | 76.96 | 77.30 | 76.96 | 77.30 | 77.13 | -2.42% | 50 |
| Sep 15, 2025 | 79.54 | 79.82 | 79.22 | 79.22 | 79.05 | -0.98% | 140 |
| Sep 12, 2025 | 80.08 | 80.08 | 80.00 | 80.00 | 79.83 | 1.45% | 21 |
| Sep 11, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.69 | -1.00% | - |
| Sep 10, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.49 | -1.31% | - |
| Sep 9, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.55 | -0.07% | - |
| Sep 8, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.61 | -1.00% | - |
| Sep 5, 2025 | 81.62 | 81.62 | 81.60 | 81.60 | 81.43 | 0.07% | - |
| Sep 4, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.37 | -0.22% | - |
| Sep 3, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.55 | -1.04% | - |
| Sep 2, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.40 | -0.79% | 120 |
| Sep 1, 2025 | 82.36 | 83.24 | 82.36 | 83.24 | 83.06 | 1.34% | 120 |
| Aug 29, 2025 | 82.14 | 82.14 | 82.14 | 82.14 | 81.96 | -0.12% | - |
| Aug 28, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.06 | -0.19% | - |
| Aug 27, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.22 | -0.70% | - |
| Aug 26, 2025 | 82.86 | 82.98 | 82.86 | 82.98 | 82.80 | 0.85% | 107 |
| Aug 25, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.10 | -0.75% | - |
| Aug 22, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.72 | -0.10% | - |
| Aug 21, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.80 | 0.12% | - |
| Aug 20, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.70 | 2.14% | - |
| Aug 19, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 80.97 | -0.69% | - |
| Aug 18, 2025 | 81.22 | 81.70 | 81.22 | 81.70 | 81.53 | 0.10% | 30 |
| Aug 15, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.45 | -0.07% | - |
| Aug 14, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.51 | 1.21% | - |
| Aug 13, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.53 | -0.30% | - |
| Aug 12, 2025 | 80.94 | 81.24 | 80.94 | 80.94 | 80.64 | 1.15% | 118 |
| Aug 11, 2025 | 79.78 | 80.02 | 79.78 | 80.02 | 79.72 | 0.05% | 40 |
| Aug 8, 2025 | 79.18 | 79.98 | 79.18 | 79.98 | 79.68 | 1.91% | 50 |
| Aug 7, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.19 | -0.68% | - |
| Aug 6, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 78.73 | -2.06% | - |
| Aug 5, 2025 | 80.06 | 80.68 | 80.06 | 80.68 | 80.38 | 0.50% | 150 |
| Aug 4, 2025 | 79.54 | 80.28 | 79.54 | 80.28 | 79.98 | 0.90% | 150 |
| Aug 1, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.26 | -2.36% | - |
| Jul 31, 2025 | 81.42 | 81.66 | 81.42 | 81.48 | 81.18 | 0.72% | 176 |
| Jul 30, 2025 | 79.38 | 80.90 | 79.38 | 80.90 | 80.60 | -2.53% | 63 |
| Jul 29, 2025 | 87.80 | 88.68 | 83.00 | 83.00 | 82.69 | -8.25% | 214 |
| Jul 28, 2025 | 90.48 | 91.98 | 90.46 | 90.46 | 90.12 | 2.08% | 55 |
| Jul 25, 2025 | 87.24 | 88.62 | 87.24 | 88.62 | 88.29 | 1.44% | 227 |
| Jul 24, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.03 | -0.43% | - |
| Jul 23, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.41 | 0.37% | - |
| Jul 22, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.09 | -1.86% | - |
| Jul 21, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 88.75 | -0.40% | - |