Advertisement
U.S. Markets closed

Brembo N.V. (BRE.MI)

Milan - Milan Delayed Price. Currency in EUR
8.90-0.10 (-1.10%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20248.898.998.848.908.90480,608
Nov 14, 20248.979.008.818.998.99549,885
Nov 13, 20249.159.158.828.948.941,539,568
Nov 12, 20249.359.409.109.109.10971,046
Nov 11, 20249.509.559.299.469.46723,268
Nov 08, 20249.659.669.389.509.50465,026
Nov 07, 20249.439.819.029.669.661,144,413
Nov 06, 20249.429.919.309.449.44721,919
Nov 05, 20249.519.569.479.519.51301,027
Nov 04, 20249.639.689.529.529.52345,289
Nov 01, 20249.609.679.529.599.59339,444
Oct 31, 20249.829.879.609.649.64472,112
Oct 30, 20249.859.909.799.829.82764,967
Oct 29, 20249.9810.069.869.939.93422,216
Oct 28, 202410.0610.159.969.989.98287,548
Oct 25, 202410.1210.129.9010.0010.00791,614
Oct 24, 202410.2010.3410.1510.1510.15492,257
Oct 23, 202410.3010.3910.1410.1810.18658,365
Oct 22, 202410.2410.3010.1610.3010.30645,745
Oct 21, 202410.3710.5110.2610.2610.26577,625
Oct 18, 202410.3810.5110.2710.3610.36538,241
Oct 17, 202410.3810.4410.2810.3510.35454,946
Oct 16, 202410.3410.4110.2710.3610.36555,285
Oct 15, 202410.2310.3910.1510.3510.35701,110
Oct 14, 202410.2910.3810.1410.2010.20926,907
Oct 11, 20249.8610.269.8610.2010.201,926,437
Oct 10, 20249.859.859.649.729.72641,389
Oct 09, 20249.809.839.729.839.83446,603
Oct 08, 20249.709.879.699.739.73456,888
Oct 07, 20249.859.859.659.829.82540,799
Oct 04, 20249.549.839.549.769.76736,186
Oct 03, 20249.729.799.489.549.54642,822
Oct 02, 20249.9010.089.699.739.731,589,740
Oct 01, 20249.789.809.569.689.68685,831
Sep 30, 202410.0010.069.719.839.831,048,279
Sep 27, 202410.0310.2310.0310.1310.13456,953
Sep 26, 20249.7710.089.6910.0510.05616,094
Sep 25, 20249.739.839.639.689.68256,788
Sep 24, 20249.779.979.669.799.79909,157
Sep 23, 20249.599.739.419.719.71950,332
Sep 20, 20249.909.909.549.549.541,058,817
Sep 19, 20249.9810.049.919.969.96335,049
Sep 18, 20249.749.999.739.839.83353,849
Sep 17, 202410.2810.289.729.729.721,916,007
Sep 16, 202410.2010.2610.0710.1410.14109,452
Sep 13, 202410.1610.2810.1210.1910.19211,388
Sep 12, 202410.2110.2510.0610.0910.09152,450
Sep 11, 202410.1010.169.9810.0410.04177,010
Sep 10, 202410.0710.239.8610.0310.03569,894
Sep 09, 202410.0510.279.9810.0710.07420,000
Sep 06, 202410.3910.399.979.979.97432,943
Sep 05, 202410.2810.4810.2310.4510.45292,512
Sep 04, 202410.2010.5010.0810.3110.31425,059
Sep 03, 202410.5210.6110.2210.2710.27427,956
Sep 02, 202410.5810.6310.4410.5710.57178,331
Aug 30, 202410.4310.5910.4110.5910.59521,375
Aug 29, 202410.3710.4510.3610.4010.40234,302
Aug 28, 202410.4210.4610.3410.3810.38181,260
Aug 27, 202410.3110.4510.2810.3910.39169,395
Aug 26, 202410.3510.3510.2210.2910.29146,331
Aug 23, 202410.2310.3510.2310.3510.35264,942
Aug 22, 202410.2910.3410.1910.2510.25158,956
Aug 21, 202410.2010.2710.1710.2510.25122,230
Aug 20, 202410.3710.3710.1610.2110.21153,604
Aug 19, 202410.2010.3310.1610.3010.30229,871
Aug 16, 202410.2210.2910.1610.1710.17247,802
Aug 14, 202410.0110.189.9710.1810.18209,006
Aug 13, 202410.0410.049.869.979.97172,366
Aug 12, 20249.9610.049.909.969.96154,709
Aug 09, 20249.9210.029.929.959.95230,399
Aug 08, 20249.889.969.709.909.90230,499
Aug 07, 20249.779.949.739.889.88291,836
Aug 06, 20249.809.879.629.779.77307,153
Aug 05, 20249.779.869.639.789.78545,524
Aug 02, 202410.0510.109.869.929.92506,973
Aug 01, 202410.3010.3410.0510.0510.05343,420
Jul 31, 202410.3010.4410.2010.3710.37402,976
Jul 30, 202410.0210.629.7710.2810.281,024,035
Jul 29, 202410.2310.249.9410.0010.00579,752
Jul 26, 202410.1410.2610.0510.2510.25340,144
Jul 25, 202410.1510.2810.0310.1610.16368,617
Jul 24, 202410.2910.4210.2210.2210.22309,414
Jul 23, 202410.5710.5710.2810.3010.30259,103
Jul 22, 202410.5610.5710.4710.5110.51297,210
Jul 19, 202410.8510.8510.4610.4610.46688,039
Jul 18, 202410.7010.9010.6710.9010.90303,271
Jul 17, 202410.7010.7110.6410.7010.70231,859
Jul 16, 202410.5510.6910.5510.6810.68224,779
Jul 15, 202410.7110.7110.6010.6310.63237,294
Jul 12, 202410.6310.6810.5410.6810.68357,380
Jul 11, 202410.5010.6310.3510.6310.63310,979
Jul 10, 202410.3610.4210.2810.4110.41184,310
Jul 09, 202410.4010.5610.2510.2910.29529,862
Jul 08, 202410.4710.5010.4110.4210.42372,803
Jul 05, 202410.4310.5110.3610.4710.47423,367
Jul 04, 202410.3310.5510.3110.3910.39286,013
Jul 03, 202410.2710.3810.2010.3110.31356,049
Jul 02, 202410.2510.2610.0910.1910.19552,490
Jul 01, 202410.3910.4410.2810.3210.32310,895
Jun 28, 202410.4510.5010.2410.2510.25632,494
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...