Braze, Inc. (BIT:1BRZE)
Italy
· Delayed Price · Currency is EUR 26.34
+1.10 (4.36%)
At close: Dec 5, 2025
Braze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 4.36% | - |
| Dec 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.76% | - |
| Dec 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% | - |
| Dec 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.71% | - |
| Dec 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.65% | - |
| Nov 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.06% | - |
| Nov 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.41% | - |
| Nov 26, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.69% | - |
| Nov 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.25% | - |
| Nov 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.44% | - |
| Nov 21, 2025 | 21.76 | 23.00 | 21.76 | 23.66 | 23.66 | -1.99% | 144 |
| Nov 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.30% | - |
| Nov 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 3.29% | - |
| Nov 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -4.83% | - |
| Nov 17, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.53% | - |
| Nov 14, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.12% | - |
| Nov 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.26% | - |
| Nov 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.15% | - |
| Nov 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.58% | - |
| Nov 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 4.50% | - |
| Nov 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 2.83% | - |
| Nov 6, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -5.72% | - |
| Nov 5, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 4.65% | - |
| Nov 4, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -3.73% | - |
| Nov 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.78% | - |
| Oct 31, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.58% | - |
| Oct 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.60% | - |
| Oct 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.45% | - |
| Oct 28, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.58% | - |
| Oct 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -2.24% | - |
| Oct 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.46% | - |
| Oct 23, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.92% | - |
| Oct 22, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.25% | - |
| Oct 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 5.91% | - |
| Oct 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 2.22% | - |
| Oct 17, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.47% | - |
| Oct 16, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.04% | - |
| Oct 15, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 3.78% | - |
| Oct 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.05% | - |
| Oct 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.66% | - |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.92% | - |
| Oct 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.80% | - |
| Oct 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 4.36% | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.00% | - |
| Oct 6, 2025 | 24.83 | 24.83 | 24.83 | 25.16 | 25.16 | 1.37% | 80 |
| Oct 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 3.68% | - |
| Oct 2, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.42% | - |
| Oct 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -5.24% | - |
| Sep 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -6.93% | - |
| Sep 29, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.29% | - |