Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 7.62
-0.04 (-0.52%)
Nov 4, 2025, 10:40 AM CET
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.72 | 7.75 | 7.61 | 7.66 | 7.66 | -0.91% | 52,126 |
| Oct 31, 2025 | 7.80 | 7.86 | 7.70 | 7.73 | 7.73 | -0.90% | 59,166 |
| Oct 30, 2025 | 7.86 | 7.90 | 7.77 | 7.80 | 7.80 | -1.27% | 80,619 |
| Oct 29, 2025 | 7.91 | 8.00 | 7.90 | 7.90 | 7.90 | -0.25% | 61,387 |
| Oct 28, 2025 | 7.88 | 7.93 | 7.85 | 7.92 | 7.92 | 0.51% | 53,454 |
| Oct 27, 2025 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -1.50% | 65,591 |
| Oct 24, 2025 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | - | 41,968 |
| Oct 23, 2025 | 7.98 | 8.02 | 7.94 | 8.00 | 8.00 | 0.76% | 56,651 |
| Oct 22, 2025 | 7.97 | 7.97 | 7.86 | 7.94 | 7.94 | -0.25% | 121,687 |
| Oct 21, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | - | 63,378 |
| Oct 20, 2025 | 8.00 | 8.05 | 7.95 | 7.96 | 7.96 | -0.50% | 55,534 |
| Oct 17, 2025 | 7.95 | 8.02 | 7.87 | 8.00 | 8.00 | 0.38% | 52,971 |
| Oct 16, 2025 | 7.96 | 8.00 | 7.88 | 7.97 | 7.97 | 0.25% | 94,605 |
| Oct 15, 2025 | 8.00 | 8.07 | 7.95 | 7.95 | 7.95 | -0.25% | 60,614 |
| Oct 14, 2025 | 8.00 | 8.03 | 7.94 | 7.97 | 7.97 | -0.87% | 82,452 |
| Oct 13, 2025 | 7.95 | 8.08 | 7.95 | 8.04 | 8.04 | 1.39% | 115,661 |
| Oct 10, 2025 | 8.19 | 8.19 | 7.93 | 7.93 | 7.93 | -2.34% | 119,840 |
| Oct 9, 2025 | 8.19 | 8.22 | 8.12 | 8.12 | 8.12 | -0.37% | 46,435 |
| Oct 8, 2025 | 8.19 | 8.21 | 8.10 | 8.15 | 8.15 | -0.49% | 56,141 |
| Oct 7, 2025 | 8.20 | 8.24 | 8.14 | 8.19 | 8.19 | -0.24% | 28,301 |
| Oct 6, 2025 | 8.15 | 8.25 | 8.13 | 8.21 | 8.21 | 0.12% | 53,830 |
| Oct 3, 2025 | 8.24 | 8.25 | 8.14 | 8.20 | 8.20 | -0.24% | 62,979 |
| Oct 2, 2025 | 8.28 | 8.33 | 8.18 | 8.22 | 8.22 | -0.12% | 63,780 |
| Oct 1, 2025 | 8.08 | 8.27 | 8.08 | 8.23 | 8.23 | 1.35% | 120,431 |
| Sep 30, 2025 | 8.13 | 8.14 | 8.06 | 8.12 | 8.12 | -0.25% | 137,380 |
| Sep 29, 2025 | 8.13 | 8.18 | 8.10 | 8.14 | 8.14 | 0.37% | 55,376 |
| Sep 26, 2025 | 8.09 | 8.14 | 8.05 | 8.11 | 8.11 | 0.25% | 57,491 |
| Sep 25, 2025 | 8.12 | 8.18 | 8.08 | 8.09 | 8.09 | -0.37% | 61,269 |
| Sep 24, 2025 | 8.10 | 8.16 | 8.06 | 8.12 | 8.12 | - | 71,466 |
| Sep 23, 2025 | 8.10 | 8.17 | 8.10 | 8.12 | 8.12 | 0.37% | 48,280 |
| Sep 22, 2025 | 8.10 | 8.16 | 8.01 | 8.09 | 8.09 | -0.12% | 100,543 |
| Sep 19, 2025 | 8.20 | 8.21 | 8.10 | 8.10 | 8.10 | -1.22% | 110,082 |
| Sep 18, 2025 | 8.20 | 8.31 | 8.20 | 8.20 | 8.20 | -0.36% | 62,534 |
| Sep 17, 2025 | 8.24 | 8.24 | 8.15 | 8.23 | 8.23 | 0.98% | 55,867 |
| Sep 16, 2025 | 8.25 | 8.25 | 8.13 | 8.15 | 8.15 | -0.97% | 96,451 |
| Sep 15, 2025 | 8.22 | 8.31 | 8.20 | 8.23 | 8.23 | 0.12% | 100,833 |
| Sep 12, 2025 | 8.19 | 8.22 | 8.15 | 8.22 | 8.22 | 0.61% | 54,295 |
| Sep 11, 2025 | 8.21 | 8.23 | 8.08 | 8.17 | 8.17 | -0.49% | 117,363 |
| Sep 10, 2025 | 8.23 | 8.33 | 8.21 | 8.21 | 8.21 | 0.12% | 99,868 |
| Sep 9, 2025 | 8.20 | 8.29 | 8.20 | 8.20 | 8.20 | -0.36% | 73,922 |
| Sep 8, 2025 | 8.34 | 8.34 | 8.18 | 8.23 | 8.23 | -0.84% | 84,935 |
| Sep 5, 2025 | 8.28 | 8.38 | 8.28 | 8.30 | 8.30 | -0.12% | 60,862 |
| Sep 4, 2025 | 8.28 | 8.38 | 8.22 | 8.31 | 8.31 | - | 92,441 |
| Sep 3, 2025 | 8.34 | 8.42 | 8.30 | 8.31 | 8.31 | - | 46,205 |
| Sep 2, 2025 | 8.50 | 8.52 | 8.30 | 8.31 | 8.31 | -2.69% | 205,237 |
| Sep 1, 2025 | 8.44 | 8.57 | 8.44 | 8.54 | 8.54 | -1.16% | 120,599 |
| Aug 29, 2025 | 8.66 | 8.73 | 8.62 | 8.64 | 8.64 | -0.12% | 69,181 |
| Aug 28, 2025 | 8.73 | 8.79 | 8.65 | 8.65 | 8.65 | -1.37% | 68,934 |
| Aug 27, 2025 | 8.63 | 8.78 | 8.62 | 8.77 | 8.77 | 1.62% | 94,062 |
| Aug 26, 2025 | 8.52 | 8.67 | 8.50 | 8.63 | 8.63 | 0.82% | 81,206 |