The Brink's Company (FRA:PTY)
Germany
· Delayed Price · Currency is EUR 98.50
-2.50 (-2.48%)
At close: Dec 5, 2025
The Brink's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.21% | - |
| Dec 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Dec 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Dec 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Nov 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Nov 25, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Nov 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Nov 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| Nov 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | - |
| Nov 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Nov 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.68% | - |
| Nov 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Nov 14, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Nov 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Nov 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Nov 10, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Nov 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Nov 6, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 7.14% | - |
| Nov 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | - |
| Nov 4, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Nov 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Oct 31, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.28 | -1.04% | - |
| Oct 30, 2025 | 95.50 | 96.50 | 95.50 | 96.50 | 96.28 | -1.03% | - |
| Oct 29, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | - | - |
| Oct 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | -1.52% | - |
| Oct 27, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 98.77 | - | - |
| Oct 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.77 | 2.59% | - |
| Oct 23, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | -1.53% | - |
| Oct 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.77 | 1.55% | - |
| Oct 21, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | 2.12% | - |
| Oct 20, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.28 | 1.61% | - |
| Oct 17, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.78 | -2.11% | - |
| Oct 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.78 | - | - |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.78 | 0.53% | - |
| Oct 14, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.28 | - | - |
| Oct 13, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.28 | -2.58% | - |
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.78 | -0.51% | - |
| Oct 9, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | 1.56% | - |
| Oct 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.78 | -1.03% | - |
| Oct 7, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.78 | - | - |
| Oct 6, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.78 | -1.02% | - |
| Oct 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.77 | - | - |
| Oct 2, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 97.77 | - | - |
| Oct 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.77 | 0.51% | - |
| Sep 30, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | -1.52% | - |
| Sep 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.77 | - | - |
| Sep 26, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 98.77 | 1.02% | - |
| Sep 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.77 | 1.03% | - |
| Sep 24, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.78 | -0.51% | - |
| Sep 23, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | 2.09% | - |
| Sep 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.28 | -1.04% | - |
| Sep 19, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | - | - |
| Sep 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | 1.05% | - |
| Sep 17, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.28 | -1.04% | - |
| Sep 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | -1.03% | - |
| Sep 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | -1.52% | - |
| Sep 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.77 | 2.59% | - |
| Sep 11, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | -1.03% | - |
| Sep 10, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.27 | 1.04% | - |
| Sep 9, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | - | - |
| Sep 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | - | - |
| Sep 5, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.28 | 1.05% | - |
| Sep 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.28 | -0.52% | - |
| Sep 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.78 | 1.59% | - |
| Sep 2, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 94.28 | 0.53% | - |
| Sep 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.78 | -1.05% | - |
| Aug 29, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 94.78 | -0.52% | - |
| Aug 28, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.28 | 0.53% | - |
| Aug 27, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.78 | - | - |
| Aug 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.78 | -0.52% | - |
| Aug 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.28 | 2.14% | - |
| Aug 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.28 | 0.54% | - |
| Aug 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.78 | -1.06% | - |
| Aug 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.78 | 0.53% | - |
| Aug 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.28 | 0.54% | - |
| Aug 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.78 | -2.11% | - |
| Aug 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.78 | 1.60% | - |
| Aug 14, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.28 | 1.63% | - |
| Aug 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.79 | 1.66% | - |
| Aug 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.29 | 1.69% | - |
| Aug 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.79 | - | - |
| Aug 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.79 | 5.33% | - |
| Aug 7, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.30 | 9.74% | - |
| Aug 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.82 | 3.36% | - |
| Aug 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.33 | 2.76% | - |
| Aug 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.33 | -2.68% | - |
| Aug 1, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.33 | -1.32% | - |
| Jul 31, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.33 | -2.58% | - |
| Jul 30, 2025 | 76.50 | 77.50 | 76.50 | 77.50 | 77.32 | - | - |
| Jul 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.32 | -1.27% | - |
| Jul 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.32 | 0.64% | - |
| Jul 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | -0.64% | - |
| Jul 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.10 | -0.63% | - |
| Jul 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.60 | 1.28% | - |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | -1.27% | - |
| Jul 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.60 | -1.25% | - |
| Jul 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | 1.91% | - |