Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 6.43
-0.02 (-0.31%)
Mar 30, 2026, 3:34 PM CET
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.46 | 6.50 | 6.42 | 6.43 | 6.43 | -0.77% | 49,614 |
| Mar 26, 2026 | 6.50 | 6.54 | 6.36 | 6.48 | 6.48 | 0.47% | 50,075 |
| Mar 25, 2026 | 6.42 | 6.50 | 6.40 | 6.45 | 6.45 | 1.57% | 59,524 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.33 | 6.35 | 6.35 | -0.78% | 40,625 |
| Mar 23, 2026 | 6.19 | 6.50 | 6.16 | 6.40 | 6.40 | 0.95% | 200,582 |
| Mar 20, 2026 | 6.24 | 6.34 | 6.14 | 6.34 | 6.34 | 2.42% | 708,101 |
| Mar 19, 2026 | 6.25 | 6.25 | 6.13 | 6.19 | 6.19 | -1.59% | 152,997 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.28 | 6.29 | 6.29 | -1.72% | 111,728 |
| Mar 17, 2026 | 6.42 | 6.50 | 6.34 | 6.40 | 6.40 | -0.31% | 139,901 |
| Mar 16, 2026 | 6.62 | 6.63 | 6.42 | 6.42 | 6.42 | -2.87% | 193,945 |
| Mar 13, 2026 | 6.67 | 6.69 | 6.61 | 6.61 | 6.61 | -1.20% | 64,693 |
| Mar 12, 2026 | 6.71 | 6.75 | 6.66 | 6.69 | 6.69 | -1.33% | 81,778 |
| Mar 11, 2026 | 6.85 | 6.85 | 6.69 | 6.78 | 6.78 | 0.30% | 83,587 |
| Mar 10, 2026 | 6.86 | 6.86 | 6.74 | 6.76 | 6.76 | 0.45% | 60,252 |
| Mar 9, 2026 | 6.68 | 6.80 | 6.64 | 6.73 | 6.73 | -1.03% | 72,662 |
| Mar 6, 2026 | 6.86 | 6.86 | 6.74 | 6.80 | 6.80 | -0.73% | 76,630 |
| Mar 5, 2026 | 6.78 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 78,761 |
| Mar 4, 2026 | 6.80 | 6.84 | 6.69 | 6.80 | 6.80 | 1.19% | 74,380 |
| Mar 3, 2026 | 6.72 | 6.77 | 6.67 | 6.72 | 6.72 | -0.88% | 172,610 |
| Mar 2, 2026 | 6.81 | 6.88 | 6.78 | 6.78 | 6.78 | -2.16% | 97,489 |
| Feb 27, 2026 | 6.99 | 6.99 | 6.88 | 6.93 | 6.93 | -0.43% | 88,301 |
| Feb 26, 2026 | 6.74 | 7.03 | 6.74 | 6.96 | 6.96 | 3.26% | 215,890 |
| Feb 25, 2026 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 1.20% | 142,981 |
| Feb 24, 2026 | 6.84 | 6.88 | 6.66 | 6.66 | 6.66 | -2.92% | 200,888 |
| Feb 23, 2026 | 7.13 | 7.13 | 6.86 | 6.86 | 6.86 | -4.99% | 341,049 |
| Feb 20, 2026 | 6.94 | 7.35 | 6.90 | 7.22 | 7.22 | 4.94% | 566,766 |
| Feb 19, 2026 | 6.80 | 6.94 | 6.72 | 6.88 | 6.88 | 1.33% | 270,854 |
| Feb 18, 2026 | 6.67 | 6.80 | 6.61 | 6.79 | 6.79 | 2.26% | 110,390 |
| Feb 17, 2026 | 6.73 | 6.77 | 6.63 | 6.64 | 6.64 | -1.34% | 98,482 |
| Feb 16, 2026 | 6.86 | 6.94 | 6.73 | 6.73 | 6.73 | -1.75% | 169,407 |
| Feb 13, 2026 | 6.84 | 6.94 | 6.78 | 6.85 | 6.85 | 1.18% | 128,503 |
| Feb 12, 2026 | 7.20 | 7.20 | 6.77 | 6.77 | 6.77 | -4.65% | 277,845 |
| Feb 11, 2026 | 7.64 | 7.64 | 7.10 | 7.10 | 7.10 | -7.19% | 519,445 |
| Feb 10, 2026 | 7.59 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 87,827 |
| Feb 9, 2026 | 7.65 | 7.72 | 7.54 | 7.55 | 7.55 | -0.79% | 139,821 |
| Feb 6, 2026 | 7.59 | 7.62 | 7.49 | 7.61 | 7.61 | - | 101,280 |
| Feb 5, 2026 | 7.59 | 7.64 | 7.57 | 7.61 | 7.61 | 0.79% | 115,296 |
| Feb 4, 2026 | 7.53 | 7.60 | 7.53 | 7.55 | 7.55 | 0.27% | 147,898 |
| Feb 3, 2026 | 7.63 | 7.63 | 7.51 | 7.53 | 7.53 | -0.92% | 116,315 |
| Feb 2, 2026 | 7.46 | 7.63 | 7.45 | 7.60 | 7.60 | 1.60% | 104,625 |
| Jan 30, 2026 | 7.48 | 7.49 | 7.41 | 7.48 | 7.48 | 0.54% | 84,064 |
| Jan 29, 2026 | 7.53 | 7.58 | 7.44 | 7.44 | 7.44 | -1.20% | 139,440 |
| Jan 28, 2026 | 7.53 | 7.62 | 7.51 | 7.53 | 7.53 | 0.40% | 69,524 |
| Jan 27, 2026 | 7.55 | 7.55 | 7.47 | 7.50 | 7.50 | -0.27% | 59,755 |
| Jan 26, 2026 | 7.58 | 7.60 | 7.49 | 7.52 | 7.52 | -0.92% | 52,201 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.54 | 7.59 | 7.59 | - | 47,636 |
| Jan 22, 2026 | 7.50 | 7.61 | 7.47 | 7.59 | 7.59 | 2.43% | 70,433 |
| Jan 21, 2026 | 7.38 | 7.45 | 7.32 | 7.41 | 7.41 | 0.41% | 99,835 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.32 | 7.38 | 7.38 | -0.54% | 97,473 |
| Jan 19, 2026 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -2.37% | 124,276 |