Brunel International N.V. BRNL
EURONEXT · Netherlands · Commercial Services
€7.07-0.05 (-0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.07 | -0.70% | €7.10 | €7.23 | €7.01 | 49.39K |
| 2026-09-30 | €7.12 | -1.25% | €7.27 | €7.27 | €7.06 | 55.67K |
| 2026-09-29 | €7.21 | +0.56% | €7.25 | €7.26 | €7.19 | 39.29K |
| 2026-09-28 | €7.17 | -1.10% | €7.33 | €7.33 | €7.17 | 27.13K |
| 2026-09-25 | €7.25 | +1.97% | €7.13 | €7.27 | €7.13 | 52.77K |
| 2026-09-24 | €7.11 | -0.97% | €7.12 | €7.25 | €7.11 | 63.42K |
| 2026-09-23 | €7.18 | 0.00% | €7.12 | €7.25 | €7.12 | 27.83K |
| 2026-09-22 | €7.18 | +0.14% | €7.22 | €7.27 | €7.17 | 55.70K |
| 2026-09-21 | €7.17 | -0.69% | €7.24 | €7.31 | €7.17 | 71.75K |
| 2026-09-18 | €7.22 | -0.55% | €7.26 | €7.33 | €7.20 | 71.47K |
| 2026-09-17 | €7.26 | -0.55% | €7.29 | €7.36 | €7.26 | 25.71K |
| 2026-09-16 | €7.30 | +0.14% | €7.32 | €7.35 | €7.27 | 35.44K |
| 2026-09-15 | €7.29 | +0.28% | €7.34 | €7.34 | €7.21 | 40.22K |
| 2026-09-14 | €7.27 | +0.28% | €7.20 | €7.37 | €7.20 | 44.72K |
| 2026-09-11 | €7.25 | -0.41% | €7.36 | €7.36 | €7.25 | 38.55K |
| 2026-09-10 | €7.28 | -0.95% | €7.35 | €7.46 | €7.28 | 46.74K |
| 2026-09-09 | €7.35 | -0.27% | €7.35 | €7.50 | €7.35 | 38.02K |
| 2026-09-08 | €7.37 | +0.14% | €7.35 | €7.43 | €7.34 | 55.54K |
| 2026-09-07 | €7.36 | -1.60% | €7.52 | €7.52 | €7.35 | 51.54K |
| 2026-09-04 | €7.48 | -0.53% | €7.47 | €7.58 | €7.47 | 53.33K |
| 2026-09-03 | €7.52 | +0.53% | €7.42 | €7.57 | €7.42 | 48.29K |
| 2026-09-02 | €7.48 | -1.32% | €7.52 | €7.58 | €7.48 | 51.90K |
| 2026-09-01 | €7.58 | -0.13% | €7.52 | €7.64 | €7.52 | 63.43K |
| 2026-08-31 | €7.59 | -1.81% | €7.68 | €7.70 | €7.59 | 71.83K |
| 2026-08-28 | €7.73 | +2.38% | €7.59 | €7.73 | €7.59 | 88.71K |
| 2026-08-27 | €7.55 | -0.26% | €7.53 | €7.63 | €7.52 | 51.98K |
| 2026-08-26 | €7.57 | -0.39% | €7.69 | €7.69 | €7.57 | 56.13K |
| 2026-08-25 | €7.60 | -1.17% | €7.70 | €7.71 | €7.58 | 86.09K |
| 2026-08-24 | €7.69 | +3.08% | €7.40 | €7.69 | €7.36 | 157.61K |
| 2026-08-21 | €7.46 | +1.63% | €7.44 | €7.46 | €7.34 | 60.23K |
| 2026-08-20 | €7.34 | -0.54% | €7.25 | €7.44 | €7.25 | 42.09K |
| 2026-08-19 | €7.38 | 0.00% | €7.40 | €7.43 | €7.35 | 33.68K |
| 2026-08-18 | €7.38 | -0.27% | €7.38 | €7.45 | €7.37 | 24.46K |
| 2026-08-17 | €7.40 | -1.07% | €7.47 | €7.52 | €7.36 | 52.08K |
| 2026-08-14 | €7.48 | +2.05% | €7.40 | €7.48 | €7.38 | 112.46K |
| 2026-08-13 | €7.33 | +0.41% | €7.40 | €7.40 | €7.28 | 44.23K |
| 2026-08-12 | €7.30 | -0.82% | €7.35 | €7.40 | €7.30 | 50.92K |
| 2026-08-11 | €7.36 | -0.14% | €7.35 | €7.45 | €7.34 | 33.96K |
| 2026-08-10 | €7.37 | +0.55% | €7.25 | €7.47 | €7.25 | 64.20K |
| 2026-08-07 | €7.33 | +2.52% | €7.15 | €7.39 | €7.13 | 105.85K |
| 2026-08-06 | €7.15 | -1.65% | €7.30 | €7.34 | €7.14 | 72.89K |
| 2026-08-05 | €7.27 | -0.82% | €7.34 | €7.37 | €7.27 | 53.72K |
| 2026-08-04 | €7.33 | -1.35% | €7.41 | €7.41 | €7.06 | 193.80K |
| 2026-08-03 | €7.43 | -1.07% | €7.52 | €7.68 | €7.43 | 110.87K |
| 2026-07-31 | €7.51 | -0.79% | €7.46 | €7.55 | €7.24 | 221.40K |
| 2026-07-30 | €7.57 | -1.82% | €7.50 | €7.70 | €7.48 | 175.74K |
| 2026-07-29 | €7.71 | +2.12% | €7.55 | €7.71 | €7.55 | 83.93K |
| 2026-07-28 | €7.55 | +1.34% | €7.41 | €7.57 | €7.41 | 74.72K |
| 2026-07-27 | €7.45 | +0.81% | €7.49 | €7.56 | €7.45 | 86.01K |
| 2026-07-24 | €7.39 | 0.00% | €7.38 | €7.42 | €7.30 | 65.04K |
| 2026-07-23 | €7.39 | -0.27% | €7.40 | €7.50 | €7.34 | 105.19K |
| 2026-07-22 | €7.41 | +4.51% | €7.07 | €7.49 | €7.07 | 206.11K |
| 2026-07-21 | €7.09 | -1.25% | €7.12 | €7.18 | €7.02 | 68.33K |
| 2026-07-20 | €7.18 | -0.69% | €7.29 | €7.30 | €7.18 | 50.51K |
| 2026-07-17 | €7.23 | -1.36% | €7.32 | €7.36 | €7.23 | 79.92K |
| 2026-07-16 | €7.33 | +2.52% | €7.04 | €7.33 | €7.04 | 94.94K |
| 2026-07-15 | €7.15 | +1.27% | €7.12 | €7.19 | €7.03 | 55.50K |
| 2026-07-14 | €7.06 | -0.56% | €7.10 | €7.10 | €6.97 | 44.16K |
| 2026-07-13 | €7.10 | +2.90% | €6.86 | €7.10 | €6.76 | 99.93K |
| 2026-07-10 | €6.90 | +1.47% | €6.79 | €6.96 | €6.76 | 60.56K |
| 2026-07-09 | €6.80 | +0.89% | €6.80 | €6.81 | €6.77 | 21.69K |
| 2026-07-08 | €6.74 | -1.17% | €6.81 | €6.81 | €6.72 | 25.66K |
| 2026-07-07 | €6.82 | +0.29% | €6.80 | €6.90 | €6.80 | 25.45K |
| 2026-07-06 | €6.80 | -0.58% | €6.84 | €6.90 | €6.80 | 37.72K |
| 2026-07-03 | €6.84 | +1.03% | €6.77 | €6.88 | €6.74 | 40.91K |
| 2026-07-02 | €6.77 | +1.80% | €6.69 | €6.83 | €6.63 | 70.30K |
| 2026-07-01 | €6.65 | +0.91% | €6.58 | €6.65 | €6.53 | 55.18K |
| 2026-06-30 | €6.59 | -1.20% | €6.87 | €6.87 | €6.55 | 59.60K |
| 2026-06-29 | €6.67 | -1.19% | €6.74 | €6.80 | €6.64 | 48.41K |
| 2026-06-26 | €6.75 | +0.75% | €6.87 | €6.87 | €6.61 | 49.70K |
| 2026-06-25 | €6.70 | -1.47% | €6.81 | €6.81 | €6.69 | 82.59K |
| 2026-06-24 | €6.80 | -0.29% | €6.90 | €6.91 | €6.78 | 47.40K |
| 2026-06-23 | €6.82 | -1.16% | €6.89 | €6.93 | €6.80 | 70.39K |
| 2026-06-22 | €6.90 | -3.36% | €7.10 | €7.11 | €6.89 | 177.00K |
| 2026-06-19 | €7.14 | -1.11% | €7.22 | €7.25 | €7.14 | 79.14K |
| 2026-06-18 | €7.22 | 0.00% | €7.22 | €7.25 | €7.19 | 70.52K |
| 2026-06-17 | €7.22 | -0.28% | €7.20 | €7.29 | €7.20 | 17.33K |
| 2026-06-16 | €7.24 | +1.12% | €7.25 | €7.33 | €7.20 | 67.06K |
| 2026-06-15 | €7.16 | -0.83% | €7.22 | €7.36 | €7.16 | 111.25K |
| 2026-06-12 | €7.22 | +1.40% | €7.21 | €7.30 | €7.18 | 118.58K |
| 2026-06-11 | €7.12 | +0.14% | €7.12 | €7.23 | €7.10 | 74.68K |
| 2026-06-10 | €7.11 | +0.14% | €7.10 | €7.17 | €7.01 | 111.41K |
| 2026-06-09 | €7.10 | -0.56% | €7.15 | €7.22 | €7.10 | 39.83K |
| 2026-06-08 | €7.14 | 0.00% | €7.08 | €7.22 | €7.08 | 51.05K |
| 2026-06-05 | €7.14 | -2.06% | €7.24 | €7.34 | €7.14 | 123.07K |
| 2026-06-04 | €7.29 | +2.82% | €7.10 | €7.30 | €7.10 | 121.42K |
| 2026-06-03 | €7.09 | -1.94% | €7.30 | €7.30 | €7.09 | 51.41K |
| 2026-06-02 | €7.23 | +0.70% | €7.21 | €7.28 | €7.18 | 86.88K |
| 2026-06-01 | €7.18 | +0.28% | €7.15 | €7.21 | €7.06 | 128.05K |
| 2026-05-29 | €7.16 | -2.98% | €7.30 | €7.40 | €7.11 | 171.74K |