Branicks Group AG (VIE:DIC)
Austria
· Delayed Price · Currency is EUR 1.762
-0.030 (-1.67%)
Last updated: Mar 9, 2026, 3:30 PM CET
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | - | -1.67% | - |
| Mar 6, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 1.24% | - |
| Mar 5, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | 0.80% | - |
| Mar 4, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -1.79% | - |
| Mar 3, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -5.70% | - |
| Mar 2, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 2.60% | - |
| Feb 27, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.20% | 5,708 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | -1.08% | - |
| Feb 25, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.21% | - |
| Feb 24, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.19% | - |
| Feb 23, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.33% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 19, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.17% | 1,200 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Feb 17, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Feb 16, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -2.28% | - |
| Feb 13, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 2.77% | 9,792 |
| Feb 12, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.78% | - |
| Feb 11, 2026 | 1.96 | 1.96 | 1.84 | 1.91 | 1.91 | -1.95% | - |
| Feb 10, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 1,200 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -0.31% | - |
| Feb 6, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 0.82% | - |
| Feb 5, 2026 | 1.99 | 2.00 | 1.92 | 1.95 | 1.95 | -2.40% | 5,600 |
| Feb 4, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.10% | - |
| Feb 3, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -0.20% | - |
| Feb 2, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.06% | 16,497 |
| Jan 30, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.44% | - |
| Jan 29, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.06% | 5,708 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.83 | 1.86 | 1.86 | -1.28% | 5,708 |
| Jan 27, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.74% | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.96% | - |
| Jan 23, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -0.74% | - |
| Jan 22, 2026 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 3.17% | - |
| Jan 21, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.58% | - |
| Jan 20, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 0.42% | - |
| Jan 19, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -1.77% | - |
| Jan 16, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.37% | - |
| Jan 15, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.93% | - |
| Jan 14, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -2.74% | - |
| Jan 13, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.94% | - |
| Jan 12, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 9, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -0.83% | - |
| Jan 8, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | - |
| Jan 7, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.21% | - |
| Jan 6, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.84% | - |
| Jan 5, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 4.14% | 5,600 |
| Jan 2, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 5.76% | - |
| Dec 30, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.91% | 396 |
| Dec 29, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.51% | - |
| Dec 23, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.23% | - |
| Dec 22, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.03% | - |
| Dec 19, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.81% | - |
| Dec 18, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.35% | - |
| Dec 17, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.23% | - |
| Dec 16, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.70% | - |
| Dec 15, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.75% | 4,927 |
| Dec 12, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.34% | 9,854 |
| Dec 11, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.32% | - |
| Dec 10, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.44% | 160 |
| Dec 9, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.98% | 4,416 |
| Dec 8, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Dec 5, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.11% | - |
| Dec 4, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -0.64% | - |
| Dec 3, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.64% | - |
| Dec 2, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -2.89% | - |
| Dec 1, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 2.43% | - |
| Nov 28, 2025 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -4.15% | - |
| Nov 27, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.33% | - |
| Nov 26, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.63% | - |
| Nov 25, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.04% | - |
| Nov 24, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | - |
| Nov 21, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.32% | - |
| Nov 20, 2025 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 4.18% | - |
| Nov 19, 2025 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -1.30% | 4,927 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.85% | 8,270 |
| Nov 17, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.15% | 899 |
| Nov 14, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.93% | 4,927 |
| Nov 13, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.62% | - |
| Nov 12, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | -0.51% | - |
| Nov 11, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.20% | - |
| Nov 10, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | -0.20% | - |
| Nov 7, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | -1.51% | - |
| Nov 6, 2025 | 2.04 | 2.04 | 1.94 | 1.99 | 1.99 | -3.63% | - |
| Nov 5, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | -0.48% | - |
| Nov 4, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | -0.48% | - |
| Nov 3, 2025 | 1.97 | 2.14 | 1.97 | 2.09 | 2.09 | 5.95% | 4,927 |
| Oct 31, 2025 | 1.93 | 1.97 | 1.91 | 1.97 | 1.97 | 0.41% | - |
| Oct 30, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | - | - |
| Oct 29, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | -0.41% | - |
| Oct 28, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.41% | - |
| Oct 27, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.10% | - |
| Oct 24, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.72% | - |
| Oct 23, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.62% | - |
| Oct 22, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| Oct 21, 2025 | 1.97 | 1.98 | 1.94 | 1.98 | 1.98 | 1.96% | 8,801 |
| Oct 20, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.12% | - |
| Oct 17, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Oct 16, 2025 | 1.99 | 2.01 | 1.96 | 1.97 | 1.97 | 0.92% | - |
| Oct 15, 2025 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -1.21% | - |
| Oct 14, 2025 | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -1.74% | 9,198 |