Braskem S.A. (BME:XBRK)
Spain
· Delayed Price · Currency is EUR 1.160
-0.200 (-14.71%)
At close: Sep 26, 2025
Braskem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.31 | 1.31 | 1.20 | 1.16 | 1.16 | -14.71% | 10,445 |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Sep 19, 2025 | 1.41 | 1.41 | 1.41 | 1.38 | 1.38 | -2.13% | 704 |
| Sep 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Sep 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 7,080 |
| Sep 15, 2025 | 1.42 | 1.49 | 1.42 | 1.43 | 1.43 | - | 2,686 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.47 | 1.43 | 1.43 | -0.69% | 1,000 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 1,011 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Sep 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Sep 5, 2025 | 1.48 | 1.50 | 1.48 | 1.47 | 1.47 | 2.80% | 2,800 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Sep 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Aug 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.49 | 1.49 | 4.20% | 2,750 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.40 | 1.40 | 1.45% | 3,700 |
| Aug 25, 2025 | 1.39 | 1.39 | 1.39 | 1.38 | 1.38 | 4.55% | 200 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.33 | 1.32 | 1.32 | 5.60% | 100 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Aug 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Aug 19, 2025 | 1.29 | 1.32 | 1.29 | 1.22 | 1.22 | -3.94% | 2,150 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.27 | 1.27 | 3.25% | 100 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Aug 14, 2025 | 1.30 | 1.30 | 1.30 | 1.24 | 1.24 | -4.62% | 3,095 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.30 | 1.30 | -0.76% | 1,500 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Aug 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Aug 5, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 618 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jul 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 30, 2025 | 1.41 | 1.41 | 1.41 | 1.38 | 1.38 | -0.72% | 10,599 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jul 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jul 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 23, 2025 | 1.35 | 1.35 | 1.35 | 1.38 | 1.38 | 3.76% | 1,500 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Jul 21, 2025 | 1.38 | 1.38 | 1.34 | 1.29 | 1.29 | -5.15% | 2,785 |