Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 7.82
-0.09 (-1.14%)
Nov 24, 2025, 5:35 PM CET
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 7.83 | 7.94 | 7.83 | 7.93 | - | 0.25% | 5,944 |
| Nov 21, 2025 | 7.81 | 7.98 | 7.77 | 7.91 | 7.91 | -0.50% | 52,030 |
| Nov 20, 2025 | 7.88 | 7.95 | 7.78 | 7.95 | 7.95 | 1.92% | 63,262 |
| Nov 19, 2025 | 7.76 | 7.86 | 7.75 | 7.80 | 7.80 | - | 61,122 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.78 | 7.80 | 7.80 | -1.64% | 78,535 |
| Nov 17, 2025 | 8.12 | 8.15 | 7.91 | 7.93 | 7.93 | -2.34% | 78,356 |
| Nov 14, 2025 | 8.24 | 8.24 | 8.06 | 8.12 | 8.12 | -1.46% | 70,783 |
| Nov 13, 2025 | 8.12 | 8.33 | 8.11 | 8.24 | 8.24 | 2.49% | 178,674 |
| Nov 12, 2025 | 7.90 | 8.05 | 7.84 | 8.04 | 8.04 | 2.03% | 74,852 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.77 | 7.88 | 7.88 | -0.51% | 75,210 |
| Nov 10, 2025 | 7.92 | 8.06 | 7.85 | 7.92 | 7.92 | 0.64% | 123,458 |
| Nov 7, 2025 | 7.56 | 7.94 | 7.32 | 7.87 | 7.87 | 2.61% | 229,308 |
| Nov 6, 2025 | 7.60 | 7.67 | 7.56 | 7.67 | 7.67 | 1.19% | 59,420 |
| Nov 5, 2025 | 7.52 | 7.64 | 7.50 | 7.58 | 7.58 | 0.13% | 76,137 |
| Nov 4, 2025 | 7.66 | 7.66 | 7.57 | 7.57 | 7.57 | -1.17% | 83,510 |
| 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 |