Brambles Limited (FRA:R1H)
Germany
· Delayed Price · Currency is EUR 13.00
-0.12 (-0.91%)
Last updated: Dec 5, 2025, 8:06 AM CET
Brambles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% | - |
| Dec 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.28% | - |
| Dec 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% | - |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.01% | - |
| Nov 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.41% | - |
| Nov 27, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.02% | - |
| Nov 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.34% | - |
| Nov 25, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.35% | - |
| Nov 24, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.56% | - |
| Nov 21, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.85% | - |
| Nov 20, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.47% | - |
| Nov 19, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.23% | - |
| Nov 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.99% | - |
| Nov 17, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.19% | - |
| Nov 14, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.40% | - |
| Nov 13, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.34% | - |
| Nov 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.64% | - |
| Nov 10, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.27% | - |
| Nov 7, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.42% | - |
| Nov 6, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.89% | - |
| Nov 5, 2025 | 13.29 | 13.49 | 13.29 | 13.49 | 13.49 | 3.73% | 116 |
| Nov 4, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -5.90% | - |
| Nov 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | - |
| Oct 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.47% | - |
| Oct 30, 2025 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | -0.33% | - |
| Oct 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.65% | - |
| Oct 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.22% | - |
| Oct 27, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.72% | - |
| Oct 24, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.29% | - |
| Oct 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.59% | - |
| Oct 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.06% | - |
| Oct 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.33% | - |
| Oct 20, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.11% | - |
| Oct 17, 2025 | 13.36 | 13.82 | 13.36 | 13.82 | 13.82 | 1.25% | 300 |
| Oct 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.55% | - |
| Oct 15, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.93% | - |
| Oct 14, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.61% | - |
| Oct 13, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.51% | - |
| Oct 10, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.76% | 375 |
| Oct 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.04% | - |
| Oct 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.55% | - |
| Oct 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.22% | - |
| Oct 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.25% | - |
| Oct 2, 2025 | 13.82 | 13.82 | 13.80 | 13.80 | 13.80 | -0.79% | - |
| Oct 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.38% | - |
| Sep 30, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% | - |
| Sep 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.00% | - |
| Sep 26, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% | - |
| Sep 25, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.57% | - |
| Sep 24, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.15% | - |
| Sep 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.59% | - |
| Sep 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.11% | - |
| Sep 19, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.85% | - |
| Sep 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -3.36% | - |
| Sep 17, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 0.39% | 160 |
| Sep 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.27% | - |
| Sep 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.39% | - |
| Sep 12, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.53% | - |
| Sep 11, 2025 | 14.16 | 14.40 | 14.16 | 14.40 | 14.40 | 0.81% | 153 |
| Sep 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.45% | - |
| Sep 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.17 | -1.61% | - |
| Sep 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.40 | -0.51% | - |
| Sep 5, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.48 | 1.21% | - |
| Sep 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.30 | 0.91% | - |
| Sep 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.18 | 0.88% | - |
| Sep 2, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.05 | -0.73% | - |
| Sep 1, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | - | - |
| Aug 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | 0.03% | - |
| Aug 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.15 | -0.07% | - |
| Aug 27, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | -0.35% | - |
| Aug 26, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.21 | -0.96% | - |
| Aug 25, 2025 | 14.41 | 14.53 | 14.41 | 14.53 | 14.35 | 2.94% | 96 |
| Aug 22, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.94 | -0.95% | - |
| Aug 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.07 | 12.47% | - |
| Aug 20, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.51 | -0.47% | - |
| Aug 19, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.57 | -0.47% | - |
| Aug 18, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.63 | 0.59% | - |
| Aug 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.56 | 0.24% | - |
| Aug 14, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.53 | -0.82% | - |
| Aug 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.63 | 0.87% | - |
| Aug 12, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.52 | -1.25% | - |
| Aug 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.68 | 0.43% | - |
| Aug 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.62 | -0.54% | - |
| Aug 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.69 | -3.31% | - |
| Aug 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | 1.26% | - |
| Aug 5, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.97 | 0.11% | - |
| Aug 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 12.95 | -0.19% | - |
| Aug 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.98 | -1.31% | - |
| Jul 31, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.15 | 0.60% | - |
| Jul 30, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.07 | 2.44% | - |
| Jul 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | 1.61% | - |
| Jul 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.56 | 0.08% | - |
| Jul 25, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.55 | -0.66% | - |
| Jul 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.63 | -1.01% | - |
| Jul 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | 0.58% | - |
| Jul 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.68 | -1.46% | - |
| Jul 21, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.87 | -0.57% | - |
| Jul 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 12.95 | 1.20% | - |