Brookfield Renewable Corporation (FRA:D09)
Germany
· Delayed Price · Currency is EUR 33.00
-1.60 (-4.62%)
At close: Dec 4, 2025
Brookfield Renewable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Dec 3, 2025 | 34.40 | 34.60 | 33.80 | 34.60 | 34.60 | 1.76% | 50 |
| Dec 2, 2025 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 28, 2025 | 34.60 | 36.00 | 34.60 | 34.60 | 34.60 | -1.70% | 1 |
| Nov 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.88 | -3.30% | - |
| Nov 26, 2025 | 35.60 | 36.40 | 35.00 | 36.40 | 36.07 | 7.06% | 50 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 33.69 | -2.30% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.48 | -0.57% | - |
| Nov 21, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 34.68 | -2.23% | - |
| Nov 20, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.47 | - | - |
| Nov 19, 2025 | 36.20 | 36.40 | 35.80 | 35.80 | 35.47 | 0.56% | - |
| Nov 18, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.27 | - | - |
| Nov 17, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.27 | 1.71% | - |
| Nov 14, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 34.68 | - | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 34.68 | -3.85% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.07 | 2.25% | - |
| Nov 11, 2025 | 37.80 | 37.80 | 35.60 | 35.60 | 35.27 | -6.32% | 129 |
| Nov 10, 2025 | 38.00 | 38.40 | 38.00 | 38.00 | 37.65 | 4.97% | 30 |
| Nov 7, 2025 | 38.20 | 38.20 | 36.20 | 36.20 | 35.87 | -3.72% | - |
| Nov 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.26 | 1.08% | 30 |
| Nov 5, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 36.86 | -0.53% | - |
| Nov 4, 2025 | 37.80 | 37.80 | 37.40 | 37.40 | 37.06 | -0.53% | - |
| Nov 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.26 | 1.08% | 25 |
| Oct 31, 2025 | 36.20 | 37.20 | 35.80 | 37.20 | 36.86 | 1.64% | 390 |
| Oct 30, 2025 | 36.40 | 36.60 | 36.00 | 36.60 | 36.27 | -1.61% | - |
| Oct 29, 2025 | 37.00 | 37.20 | 36.60 | 37.20 | 36.86 | -2.62% | - |
| Oct 28, 2025 | 34.80 | 38.20 | 34.40 | 38.20 | 37.85 | 9.14% | 1,000 |
| Oct 27, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.68 | 2.94% | 51 |
| Oct 24, 2025 | 33.80 | 34.00 | 33.80 | 34.00 | 33.69 | 3.03% | - |
| Oct 23, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 32.70 | -0.60% | - |
| Oct 22, 2025 | 33.60 | 33.60 | 33.20 | 33.20 | 32.90 | -3.49% | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | 1.78% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.49 | -1.17% | - |
| Oct 17, 2025 | 34.60 | 34.60 | 34.20 | 34.20 | 33.89 | -3.39% | - |
| Oct 16, 2025 | 34.60 | 35.40 | 34.20 | 35.40 | 35.08 | 5.99% | 142 |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 0.60% | - |
| Oct 14, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 32.90 | 3.11% | - |
| Oct 13, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 31.91 | - | - |
| Oct 10, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 31.91 | -1.83% | - |
| Oct 9, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.50 | 1.23% | - |
| Oct 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | 1.25% | - |
| Oct 7, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.71 | 5.96% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 29.92 | 0.67% | - |
| Oct 3, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.73 | 0.67% | - |
| Oct 2, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.53 | 4.20% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.34 | -1.38% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 28.74 | 0.69% | - |
| Sep 29, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.54 | 1.41% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | 28.14 | -0.70% | - |
| Sep 25, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.34 | 0.70% | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.14 | - | - |
| Sep 23, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.14 | 1.43% | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.74 | -2.78% | - |
| Sep 19, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.54 | 2.13% | - |
| Sep 18, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.94 | -0.70% | - |
| Sep 17, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.14 | -0.70% | - |
| Sep 16, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.34 | 1.42% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 27.94 | -0.70% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.14 | 0.71% | 19 |
| Sep 11, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 27.94 | -0.70% | - |
| Sep 10, 2025 | 28.60 | 28.80 | 28.40 | 28.40 | 28.14 | 2.16% | - |
| Sep 9, 2025 | 28.00 | 28.20 | 27.80 | 27.80 | 27.55 | - | - |
| Sep 8, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.55 | -1.42% | - |
| Sep 5, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 27.94 | -2.76% | - |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 5.07% | 226 |
| Sep 3, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.35 | -1.43% | - |
| Sep 2, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 27.74 | -1.41% | - |
| Sep 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | -0.70% | - |
| Aug 29, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.34 | - | - |
| Aug 28, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.02 | - | - |
| Aug 27, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.02 | 2.14% | 15 |
| Aug 26, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 27.43 | -2.10% | - |
| Aug 25, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.02 | 2.14% | - |
| Aug 22, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 27.43 | - | - |
| Aug 21, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 27.43 | -2.10% | - |
| Aug 20, 2025 | 28.60 | 28.60 | 28.20 | 28.60 | 28.02 | 0.70% | 233 |
| Aug 19, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.83 | 0.71% | - |
| Aug 18, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 27.63 | 2.17% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.04 | -2.82% | - |
| Aug 14, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 27.83 | -1.39% | - |
| Aug 13, 2025 | 28.20 | 28.80 | 28.00 | 28.80 | 28.22 | 2.86% | 270 |
| Aug 12, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 27.43 | -2.78% | - |
| Aug 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.22 | 0.70% | 3 |
| Aug 8, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.02 | -3.38% | - |
| Aug 7, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.00 | 1.37% | 540 |
| Aug 6, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 28.61 | -0.68% | - |
| Aug 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.81 | 1.38% | - |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.41 | -8.23% | - |
| Aug 1, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 30.96 | - | 10 |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.96 | 1.94% | - |
| Jul 30, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 30.37 | -0.64% | - |
| Jul 29, 2025 | 32.60 | 32.60 | 31.20 | 31.20 | 30.57 | 2.63% | 287 |
| Jul 28, 2025 | 30.80 | 31.00 | 30.40 | 30.40 | 29.79 | -2.56% | - |
| Jul 25, 2025 | 30.80 | 32.00 | 30.80 | 31.20 | 30.57 | 2.63% | 184 |
| Jul 24, 2025 | 31.00 | 32.20 | 30.40 | 30.40 | 29.79 | - | 19 |
| Jul 23, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 29.79 | 0.66% | 4 |
| Jul 22, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 29.59 | -1.31% | - |
| Jul 21, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 29.98 | 3.38% | - |
| Jul 18, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.00 | 0.68% | - |