Branicks Group AG (VIE:DIC)
Austria
· Delayed Price · Currency is EUR 2.015
-0.030 (-1.47%)
At close: Sep 26, 2025
Branicks Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.47% | 5,209 |
| Sep 25, 2025 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 2.00% | - |
| Sep 24, 2025 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | -4.30% | 3,996 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 0.96% | - |
| Sep 22, 2025 | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -2.58% | - |
| Sep 19, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 18, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | - | - |
| Sep 17, 2025 | 2.14 | 2.15 | 2.13 | 2.13 | 2.13 | 0.24% | - |
| Sep 16, 2025 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | 0.24% | - |
| Sep 15, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.24% | - |
| Sep 12, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 2.17% | - |
| Sep 11, 2025 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | -1.19% | - |
| Sep 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.24% | - |
| Sep 9, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -2.56% | 4,233 |
| Sep 8, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 0.70% | - |
| Sep 5, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | - |
| Sep 4, 2025 | 2.07 | 2.15 | 2.07 | 2.14 | 2.14 | 3.88% | - |
| Sep 3, 2025 | 1.99 | 2.07 | 1.99 | 2.06 | 2.06 | 2.49% | - |
| Sep 2, 2025 | 2.03 | 2.04 | 1.98 | 2.01 | 2.01 | -0.50% | - |
| Sep 1, 2025 | 1.98 | 2.04 | 1.97 | 2.02 | 2.02 | 2.23% | 5,209 |
| Aug 29, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.71% | - |
| Aug 28, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Aug 27, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -0.70% | - |
| Aug 26, 2025 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 0.71% | - |
| Aug 25, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.15% | - |
| Aug 22, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 0.86% | - |
| Aug 21, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 0.40% | - |
| Aug 20, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.23% | - |
| Aug 19, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 18, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | - |
| Aug 15, 2025 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -0.91% | 4,447 |
| Aug 14, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.10% | - |
| Aug 13, 2025 | 1.94 | 2.01 | 1.94 | 1.98 | 1.98 | 2.27% | - |
| Aug 12, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.61% | - |
| Aug 11, 2025 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 633 |
| Aug 8, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | -0.80% | - |
| Aug 7, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.53% | - |
| Aug 6, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | 0.10% | - |
| Aug 5, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 0.10% | - |
| Aug 4, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 3.81% | - |
| Aug 1, 2025 | 2.01 | 2.01 | 1.89 | 1.89 | 1.89 | -4.74% | 527 |
| Jul 31, 2025 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | -1.54% | - |
| Jul 30, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.47% | - |
| Jul 29, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | - |
| Jul 28, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Jul 25, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 3.55% | - |
| Jul 24, 2025 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | 0.62% | - |
| Jul 23, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | 0.62% | - |
| Jul 22, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Jul 21, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | -0.41% | - |