Brunswick Corporation (FRA:BWI)
Germany
· Delayed Price · Currency is EUR 60.30
+0.38 (0.63%)
At close: Dec 5, 2025
Brunswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.26 | 60.88 | 59.26 | 60.30 | 60.30 | 0.63% | - |
| Dec 4, 2025 | 59.64 | 60.14 | 59.64 | 59.92 | 59.92 | 0.17% | - |
| Dec 3, 2025 | 58.22 | 60.34 | 58.22 | 59.82 | 59.82 | 2.12% | - |
| Dec 2, 2025 | 57.02 | 58.58 | 57.02 | 58.58 | 58.58 | 1.84% | - |
| Dec 1, 2025 | 56.56 | 57.94 | 56.50 | 57.52 | 57.52 | 1.23% | - |
| Nov 28, 2025 | 56.98 | 57.16 | 56.56 | 56.82 | 56.82 | -0.04% | - |
| Nov 27, 2025 | 56.84 | 56.86 | 56.84 | 56.84 | 56.84 | -0.80% | - |
| Nov 26, 2025 | 57.30 | 58.30 | 57.30 | 57.30 | 57.30 | -0.83% | - |
| Nov 25, 2025 | 56.18 | 58.44 | 56.18 | 57.78 | 57.41 | 2.30% | - |
| Nov 24, 2025 | 55.24 | 57.56 | 55.00 | 56.48 | 56.12 | 1.22% | - |
| Nov 21, 2025 | 51.08 | 55.80 | 51.08 | 55.80 | 55.44 | 8.18% | - |
| Nov 20, 2025 | 52.58 | 52.88 | 51.24 | 51.58 | 51.25 | -2.13% | - |
| Nov 19, 2025 | 52.66 | 53.20 | 52.66 | 52.70 | 52.36 | -0.79% | - |
| Nov 18, 2025 | 52.70 | 53.22 | 52.56 | 53.12 | 52.78 | -0.75% | - |
| Nov 17, 2025 | 54.84 | 54.84 | 53.52 | 53.52 | 53.18 | -3.25% | - |
| Nov 14, 2025 | 54.38 | 55.32 | 53.64 | 55.32 | 54.97 | 1.06% | - |
| Nov 13, 2025 | 55.98 | 56.32 | 54.58 | 54.74 | 54.39 | -2.77% | - |
| Nov 12, 2025 | 55.48 | 56.70 | 55.48 | 56.30 | 55.94 | 1.15% | - |
| Nov 11, 2025 | 54.82 | 55.90 | 54.82 | 55.66 | 55.30 | 0.72% | - |
| Nov 10, 2025 | 56.42 | 56.42 | 55.26 | 55.26 | 54.91 | -2.13% | - |
| Nov 7, 2025 | 56.22 | 56.64 | 55.80 | 56.46 | 56.10 | -0.35% | - |
| Nov 6, 2025 | 56.78 | 57.42 | 56.42 | 56.66 | 56.30 | -1.46% | - |
| Nov 5, 2025 | 55.42 | 57.64 | 55.42 | 57.50 | 57.13 | 2.68% | - |
| Nov 4, 2025 | 56.36 | 56.36 | 55.78 | 56.00 | 55.64 | -2.03% | - |
| Nov 3, 2025 | 56.70 | 57.16 | 55.54 | 57.16 | 56.79 | -0.03% | - |
| Oct 31, 2025 | 57.90 | 57.90 | 56.46 | 57.18 | 56.81 | -1.24% | - |
| Oct 30, 2025 | 58.64 | 59.02 | 57.90 | 57.90 | 57.53 | -1.50% | - |
| Oct 29, 2025 | 60.42 | 60.42 | 58.78 | 58.78 | 58.40 | -2.52% | - |
| Oct 28, 2025 | 60.60 | 61.22 | 60.30 | 60.30 | 59.91 | -0.63% | - |
| Oct 27, 2025 | 61.68 | 61.68 | 60.68 | 60.68 | 60.29 | -1.84% | - |
| Oct 24, 2025 | 60.38 | 61.82 | 59.78 | 61.82 | 61.43 | 1.98% | - |
| Oct 23, 2025 | 55.50 | 60.62 | 55.50 | 60.62 | 60.23 | 7.79% | - |
| Oct 22, 2025 | 55.48 | 56.84 | 55.48 | 56.24 | 55.88 | 0.46% | - |
| Oct 21, 2025 | 53.86 | 56.26 | 53.86 | 55.98 | 55.62 | 2.98% | - |
| Oct 20, 2025 | 54.38 | 54.78 | 54.24 | 54.36 | 54.01 | -0.11% | - |
| Oct 17, 2025 | 52.62 | 54.58 | 52.62 | 54.42 | 54.07 | 1.99% | - |
| Oct 16, 2025 | 53.66 | 53.98 | 52.94 | 53.36 | 53.02 | -1.26% | - |
| Oct 15, 2025 | 53.72 | 54.38 | 53.66 | 54.04 | 53.69 | -0.07% | - |
| Oct 14, 2025 | 51.26 | 54.32 | 51.26 | 54.08 | 53.73 | 3.72% | - |
| Oct 13, 2025 | 50.54 | 52.24 | 50.54 | 52.14 | 51.81 | 3.37% | - |
| Oct 10, 2025 | 53.14 | 53.14 | 50.44 | 50.44 | 50.12 | -6.18% | - |
| Oct 9, 2025 | 54.10 | 54.34 | 53.76 | 53.76 | 53.42 | -1.72% | - |
| Oct 8, 2025 | 53.74 | 54.82 | 53.74 | 54.70 | 54.35 | 1.07% | - |
| Oct 7, 2025 | 54.66 | 55.20 | 54.12 | 54.12 | 53.77 | -1.89% | - |
| Oct 6, 2025 | 56.08 | 56.08 | 55.08 | 55.16 | 54.81 | -0.90% | - |
| Oct 3, 2025 | 55.10 | 56.56 | 55.02 | 55.66 | 55.30 | 0.36% | - |
| Oct 2, 2025 | 54.06 | 55.52 | 54.06 | 55.46 | 55.11 | 1.72% | - |
| Oct 1, 2025 | 53.06 | 54.54 | 53.06 | 54.52 | 54.17 | 1.72% | - |
| Sep 30, 2025 | 54.12 | 54.34 | 52.72 | 53.60 | 53.26 | -1.58% | - |
| Sep 29, 2025 | 53.86 | 54.56 | 53.30 | 54.46 | 54.11 | 0.74% | - |
| Sep 26, 2025 | 52.38 | 54.06 | 52.38 | 54.06 | 53.71 | 2.31% | - |
| Sep 25, 2025 | 52.88 | 52.88 | 52.04 | 52.84 | 52.50 | -0.75% | - |
| Sep 24, 2025 | 52.56 | 53.68 | 52.56 | 53.24 | 52.90 | 0.60% | - |
| Sep 23, 2025 | 53.50 | 54.16 | 52.92 | 52.92 | 52.58 | -1.53% | - |
| Sep 22, 2025 | 53.36 | 53.84 | 53.00 | 53.74 | 53.40 | -0.37% | - |
| Sep 19, 2025 | 55.06 | 55.06 | 53.56 | 53.94 | 53.60 | -2.71% | - |
| Sep 18, 2025 | 54.66 | 55.44 | 54.66 | 55.44 | 55.09 | 1.06% | - |
| Sep 17, 2025 | 54.78 | 55.98 | 54.76 | 54.86 | 54.51 | -0.94% | - |
| Sep 16, 2025 | 55.02 | 55.62 | 55.02 | 55.38 | 55.03 | -0.54% | - |
| Sep 15, 2025 | 55.16 | 55.68 | 54.88 | 55.68 | 55.32 | -0.50% | - |
| Sep 12, 2025 | 56.30 | 56.30 | 55.84 | 55.96 | 55.60 | -1.41% | - |
| Sep 11, 2025 | 54.82 | 56.80 | 54.82 | 56.76 | 56.40 | 2.94% | - |
| Sep 10, 2025 | 55.18 | 55.40 | 54.46 | 55.14 | 54.79 | -0.79% | - |
| Sep 9, 2025 | 56.26 | 56.26 | 55.14 | 55.58 | 55.23 | -1.94% | - |
| Sep 8, 2025 | 56.34 | 57.44 | 55.90 | 56.68 | 56.32 | 0.04% | 100 |
| Sep 5, 2025 | 55.60 | 57.04 | 55.60 | 56.66 | 56.30 | 1.11% | - |
| Sep 4, 2025 | 53.98 | 56.04 | 53.98 | 56.04 | 55.68 | 3.01% | - |
| Sep 3, 2025 | 53.82 | 54.46 | 53.82 | 54.40 | 54.05 | -0.11% | - |
| Sep 2, 2025 | 53.80 | 54.46 | 53.48 | 54.46 | 54.11 | 1.19% | - |
| Sep 1, 2025 | 53.68 | 53.84 | 53.68 | 53.82 | 53.48 | -0.66% | - |
| Aug 29, 2025 | 54.12 | 54.82 | 54.12 | 54.18 | 53.83 | -0.73% | - |
| Aug 28, 2025 | 55.56 | 55.56 | 53.74 | 54.58 | 54.23 | -2.47% | - |
| Aug 27, 2025 | 54.84 | 55.96 | 54.84 | 55.96 | 55.60 | 1.97% | - |
| Aug 26, 2025 | 55.42 | 56.06 | 54.88 | 54.88 | 54.53 | -2.28% | - |
| Aug 25, 2025 | 55.76 | 56.34 | 55.44 | 56.16 | 55.80 | -0.35% | - |
| Aug 22, 2025 | 53.04 | 56.68 | 53.04 | 56.36 | 56.00 | 5.82% | - |
| Aug 21, 2025 | 53.24 | 53.44 | 52.82 | 53.26 | 52.92 | -1.04% | - |
| Aug 20, 2025 | 54.20 | 54.24 | 53.82 | 53.82 | 53.48 | -2.18% | - |
| Aug 19, 2025 | 53.54 | 55.08 | 53.54 | 55.02 | 54.30 | 1.89% | - |
| Aug 18, 2025 | 53.56 | 54.18 | 53.56 | 54.00 | 53.30 | - | - |
| Aug 15, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.30 | -2.14% | - |
| Aug 14, 2025 | 54.62 | 55.18 | 53.98 | 55.18 | 54.46 | -0.07% | - |
| Aug 13, 2025 | 51.24 | 55.22 | 51.24 | 55.22 | 54.50 | 7.06% | - |
| Aug 12, 2025 | 48.37 | 51.58 | 48.37 | 51.58 | 50.91 | 5.74% | - |
| Aug 11, 2025 | 48.32 | 49.09 | 48.32 | 48.78 | 48.14 | 0.02% | - |
| Aug 8, 2025 | 48.67 | 49.07 | 48.49 | 48.77 | 48.13 | -0.33% | - |
| Aug 7, 2025 | 49.66 | 50.30 | 48.93 | 48.93 | 48.29 | -2.18% | - |
| Aug 6, 2025 | 50.94 | 50.94 | 50.02 | 50.02 | 49.37 | -2.08% | - |
| Aug 5, 2025 | 50.46 | 51.18 | 49.96 | 51.08 | 50.41 | 0.20% | - |
| Aug 4, 2025 | 48.63 | 51.00 | 48.63 | 50.98 | 50.32 | 4.51% | - |
| Aug 1, 2025 | 50.36 | 50.36 | 48.76 | 48.78 | 48.14 | -4.01% | - |
| Jul 31, 2025 | 51.36 | 51.36 | 50.82 | 50.82 | 50.16 | -1.55% | - |
| Jul 30, 2025 | 52.54 | 53.12 | 51.62 | 51.62 | 50.95 | -2.01% | - |
| Jul 29, 2025 | 51.68 | 53.40 | 51.68 | 52.68 | 51.99 | 1.70% | - |
| Jul 28, 2025 | 51.50 | 52.54 | 51.50 | 51.80 | 51.12 | 0.23% | - |
| Jul 25, 2025 | 50.16 | 51.68 | 50.16 | 51.68 | 51.01 | 2.46% | - |
| Jul 24, 2025 | 54.24 | 55.70 | 50.32 | 50.44 | 49.78 | -8.26% | 140 |
| Jul 23, 2025 | 53.90 | 55.04 | 53.90 | 54.98 | 54.26 | 1.63% | - |
| Jul 22, 2025 | 50.46 | 54.10 | 50.46 | 54.10 | 53.39 | 6.33% | - |
| Jul 21, 2025 | 50.86 | 51.44 | 50.86 | 50.88 | 50.22 | -0.90% | - |