Brembo N.V. BRE
MIL · Italy · Producer Manufacturing
€9.85-0.30 (-2.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10.15 | +1.30% | €10.01 | €10.39 | €10.01 | 367.34K |
| 2026-09-29 | €10.02 | -0.40% | €10.12 | €10.20 | €10.01 | 145.48K |
| 2026-09-28 | €10.06 | +0.10% | €10.05 | €10.15 | €10.02 | 151.80K |
| 2026-09-25 | €10.05 | +0.10% | €10.06 | €10.08 | €9.96 | 159.03K |
| 2026-09-24 | €10.04 | -2.14% | €10.33 | €10.33 | €10.03 | 166.07K |
| 2026-09-23 | €10.26 | -0.68% | €10.34 | €10.48 | €10.18 | 446.59K |
| 2026-09-22 | €10.33 | +0.29% | €10.34 | €10.51 | €10.28 | 821.87K |
| 2026-09-21 | €10.30 | +1.18% | €10.19 | €10.40 | €10.13 | 167.73K |
| 2026-09-18 | €10.18 | -1.93% | €10.31 | €10.40 | €10.15 | 623.65K |
| 2026-09-17 | €10.38 | +2.27% | €10.11 | €10.53 | €10.11 | 374.71K |
| 2026-09-16 | €10.15 | -0.29% | €10.18 | €10.29 | €10.10 | 325.15K |
| 2026-09-15 | €10.18 | +1.09% | €10.13 | €10.20 | €9.95 | 221.47K |
| 2026-09-14 | €10.07 | -0.98% | €10.08 | €10.19 | €10.02 | 223.53K |
| 2026-09-11 | €10.17 | -0.88% | €10.15 | €10.34 | €9.99 | 281.40K |
| 2026-09-10 | €10.26 | +2.60% | €10.05 | €10.28 | €10.00 | 527.40K |
| 2026-09-09 | €10.00 | +0.25% | €9.91 | €10.08 | €9.84 | 271.28K |
| 2026-09-08 | €9.98 | -0.84% | €9.95 | €10.07 | €9.88 | 220.50K |
| 2026-09-07 | €10.06 | -0.10% | €10.07 | €10.10 | €10.02 | 114.15K |
| 2026-09-04 | €10.07 | -0.30% | €10.12 | €10.21 | €9.98 | 155.90K |
| 2026-09-03 | €10.10 | +1.92% | €9.89 | €10.10 | €9.84 | 261.02K |
| 2026-09-02 | €9.91 | +0.76% | €9.81 | €9.91 | €9.60 | 526.24K |
| 2026-09-01 | €9.84 | -2.82% | €10.08 | €10.14 | €9.82 | 261.02K |
| 2026-08-31 | €10.12 | +0.30% | €10.08 | €10.22 | €10.08 | 220.95K |
| 2026-08-28 | €10.09 | +1.05% | €9.99 | €10.15 | €9.99 | 192.06K |
| 2026-08-27 | €9.98 | -0.45% | €10.03 | €10.04 | €9.88 | 365.56K |
| 2026-08-26 | €10.03 | -0.59% | €10.08 | €10.18 | €10.03 | 256.67K |
| 2026-08-25 | €10.09 | +0.95% | €10.07 | €10.16 | €9.97 | 121.70K |
| 2026-08-24 | €9.99 | -0.55% | €9.97 | €10.21 | €9.97 | 160.85K |
| 2026-08-21 | €10.05 | +1.01% | €10.02 | €10.05 | €9.94 | 173.56K |
| 2026-08-20 | €9.95 | 0.00% | €10.00 | €10.12 | €9.88 | 200.00K |
| 2026-08-19 | €9.95 | -0.70% | €10.02 | €10.07 | €9.95 | 293.67K |
| 2026-08-18 | €10.02 | -1.18% | €10.08 | €10.20 | €10.01 | 224.02K |
| 2026-08-17 | €10.14 | -0.78% | €10.29 | €10.29 | €10.08 | 230.02K |
| 2026-08-14 | €10.22 | -0.29% | €10.31 | €10.36 | €10.19 | 183.53K |
| 2026-08-13 | €10.25 | +0.89% | €10.20 | €10.28 | €10.17 | 186.86K |
| 2026-08-12 | €10.16 | -1.17% | €10.34 | €10.36 | €10.16 | 185.70K |
| 2026-08-11 | €10.28 | +0.69% | €10.24 | €10.32 | €10.16 | 245.94K |
| 2026-08-10 | €10.21 | -2.30% | €10.50 | €10.54 | €10.20 | 411.82K |
| 2026-08-07 | €10.45 | -0.57% | €10.44 | €10.48 | €10.36 | 295.82K |
| 2026-08-06 | €10.51 | -1.22% | €10.64 | €10.69 | €10.41 | 430.07K |
| 2026-08-05 | €10.64 | -1.12% | €10.80 | €10.81 | €10.58 | 381.22K |
| 2026-08-04 | €10.76 | -0.37% | €10.72 | €10.78 | €10.48 | 379.53K |
| 2026-08-03 | €10.80 | +2.18% | €10.70 | €10.92 | €10.65 | 506.75K |
| 2026-07-31 | €10.57 | +0.19% | €10.60 | €10.79 | €10.50 | 885.31K |
| 2026-07-30 | €10.55 | -0.66% | €10.62 | €10.74 | €10.22 | 678.37K |
| 2026-07-29 | €10.62 | +6.41% | €9.95 | €11.31 | €9.82 | 2.30M |
| 2026-07-28 | €9.98 | +1.37% | €9.84 | €10.04 | €9.81 | 335.79K |
| 2026-07-27 | €9.85 | -1.10% | €10.02 | €10.10 | €9.72 | 679.40K |
| 2026-07-24 | €9.95 | +0.25% | €9.90 | €10.02 | €9.83 | 230.58K |
| 2026-07-23 | €9.93 | -1.39% | €9.99 | €10.05 | €9.91 | 309.32K |
| 2026-07-22 | €10.07 | +0.10% | €10.11 | €10.15 | €9.99 | 400.25K |
| 2026-07-21 | €10.06 | +0.50% | €9.99 | €10.11 | €9.81 | 548.41K |
| 2026-07-20 | €10.01 | -1.48% | €10.10 | €10.22 | €9.95 | 423.71K |
| 2026-07-17 | €10.16 | -1.36% | €10.20 | €10.31 | €10.09 | 413.74K |
| 2026-07-16 | €10.30 | +0.29% | €10.30 | €10.38 | €10.15 | 244.33K |
| 2026-07-15 | €10.27 | +0.20% | €10.26 | €10.36 | €10.13 | 893.84K |
| 2026-07-14 | €10.25 | -5.96% | €10.76 | €10.76 | €10.25 | 1.06M |
| 2026-07-13 | €10.90 | +1.68% | €10.60 | €10.99 | €10.56 | 394.11K |
| 2026-07-10 | €10.72 | +0.19% | €10.71 | €10.86 | €10.69 | 180.03K |
| 2026-07-09 | €10.70 | +2.79% | €10.44 | €10.75 | €10.44 | 290.18K |
| 2026-07-08 | €10.41 | -0.76% | €10.45 | €10.53 | €10.22 | 185.28K |
| 2026-07-07 | €10.49 | -2.05% | €10.76 | €10.82 | €10.49 | 210.57K |
| 2026-07-06 | €10.71 | -0.28% | €10.73 | €10.93 | €10.62 | 221.21K |
| 2026-07-03 | €10.74 | +1.99% | €10.53 | €10.74 | €10.53 | 150.21K |
| 2026-07-02 | €10.53 | +1.54% | €10.25 | €10.68 | €10.25 | 285.42K |
| 2026-07-01 | €10.37 | +1.27% | €10.27 | €10.37 | €10.05 | 311.47K |
| 2026-06-30 | €10.24 | +0.99% | €10.24 | €10.37 | €10.12 | 279.15K |
| 2026-06-29 | €10.14 | -0.69% | €10.26 | €10.26 | €10.10 | 179.44K |
| 2026-06-26 | €10.21 | -3.50% | €10.49 | €10.52 | €10.08 | 450.00K |
| 2026-06-25 | €10.58 | +0.76% | €10.53 | €10.61 | €10.47 | 149.97K |
| 2026-06-24 | €10.50 | 0.00% | €10.51 | €10.59 | €10.38 | 307.57K |
| 2026-06-23 | €10.50 | -0.94% | €10.45 | €10.50 | €10.28 | 345.49K |
| 2026-06-22 | €10.60 | -1.40% | €10.77 | €10.78 | €10.40 | 746.55K |
| 2026-06-19 | €10.75 | -0.46% | €10.75 | €10.79 | €10.70 | 567.93K |
| 2026-06-18 | €10.80 | -0.64% | €10.89 | €10.90 | €10.66 | 301.13K |
| 2026-06-17 | €10.87 | -2.86% | €11.16 | €11.16 | €10.86 | 340.08K |
| 2026-06-16 | €11.19 | -0.97% | €11.31 | €11.41 | €11.18 | 184.63K |
| 2026-06-15 | €11.30 | +1.44% | €11.41 | €11.55 | €11.26 | 267.68K |
| 2026-06-12 | €11.14 | +1.36% | €11.20 | €11.33 | €11.06 | 398.97K |
| 2026-06-11 | €10.99 | -0.18% | €11.03 | €11.36 | €10.99 | 366.99K |
| 2026-06-10 | €11.01 | -0.45% | €11.08 | €11.16 | €10.94 | 321.14K |
| 2026-06-09 | €11.06 | -0.98% | €11.23 | €11.41 | €11.02 | 343.62K |
| 2026-06-08 | €11.17 | -0.53% | €11.00 | €11.23 | €10.86 | 376.23K |
| 2026-06-05 | €11.23 | -2.01% | €11.43 | €11.45 | €11.18 | 435.57K |
| 2026-06-04 | €11.46 | -2.72% | €11.77 | €11.93 | €11.38 | 536.37K |
| 2026-06-03 | €11.78 | -2.08% | €11.90 | €12.00 | €11.75 | 568.91K |
| 2026-06-02 | €12.03 | +4.70% | €11.50 | €12.05 | €11.49 | 569.50K |
| 2026-06-01 | €11.49 | -1.54% | €11.68 | €11.82 | €11.49 | 396.63K |
| 2026-05-29 | €11.67 | -0.85% | €11.73 | €12.00 | €11.67 | 923.20K |
| 2026-05-28 | €11.77 | +0.51% | €11.75 | €11.86 | €11.60 | 775.12K |