Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 7.34
+0.14 (1.94%)
Oct 23, 2026, 5:35 PM CEST
Brunel International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.26 | 7.34 | 7.18 | 7.34 | 7.34 | 1.94% | 131,857 |
| Oct 22, 2026 | 7.19 | 7.21 | 7.10 | 7.20 | 7.20 | -1.64% | 99,530 |
| Oct 21, 2026 | 6.88 | 7.41 | 6.88 | 7.32 | 7.32 | 6.40% | 257,481 |
| Oct 20, 2026 | 7.02 | 7.02 | 6.76 | 6.88 | 6.88 | -1.29% | 78,804 |
| Oct 19, 2026 | 6.91 | 7.04 | 6.86 | 6.97 | 6.97 | 0.29% | 190,275 |
| Oct 16, 2026 | 7.00 | 7.11 | 6.92 | 6.95 | 6.95 | -0.86% | 116,797 |
| Oct 15, 2026 | 7.05 | 7.05 | 6.73 | 7.01 | 7.01 | 0.43% | 313,884 |
| Oct 14, 2026 | 6.86 | 7.01 | 6.86 | 6.98 | 6.98 | 1.01% | 99,002 |
| Oct 13, 2026 | 7.04 | 7.04 | 6.85 | 6.91 | 6.91 | - | 70,073 |
| Oct 12, 2026 | 7.00 | 7.04 | 6.85 | 6.91 | 6.91 | -1.57% | 72,137 |
| Oct 9, 2026 | 6.82 | 7.03 | 6.82 | 7.02 | 7.02 | 2.78% | 54,945 |
| Oct 8, 2026 | 6.80 | 6.93 | 6.80 | 6.83 | 6.83 | -0.29% | 71,415 |
| Oct 7, 2026 | 6.96 | 7.01 | 6.84 | 6.85 | 6.85 | -1.58% | 76,835 |
| Oct 6, 2026 | 7.00 | 7.05 | 6.95 | 6.96 | 6.96 | - | 31,125 |
| Oct 5, 2026 | 6.93 | 7.02 | 6.93 | 6.96 | 6.96 | -0.57% | 30,736 |
| Oct 2, 2026 | 7.09 | 7.14 | 6.97 | 7.00 | 7.00 | -0.99% | 58,465 |
| Oct 1, 2026 | 7.10 | 7.23 | 7.01 | 7.07 | 7.07 | -0.70% | 49,393 |
| Sep 30, 2026 | 7.27 | 7.27 | 7.06 | 7.12 | 7.12 | -1.25% | 55,666 |
| Sep 29, 2026 | 7.25 | 7.26 | 7.19 | 7.21 | 7.21 | 0.56% | 39,287 |
| Sep 28, 2026 | 7.33 | 7.33 | 7.17 | 7.17 | 7.17 | -1.10% | 27,127 |
| Sep 25, 2026 | 7.13 | 7.27 | 7.13 | 7.25 | 7.25 | 1.97% | 52,770 |
| Sep 24, 2026 | 7.12 | 7.25 | 7.11 | 7.11 | 7.11 | -0.97% | 63,421 |
| Sep 23, 2026 | 7.12 | 7.25 | 7.12 | 7.18 | 7.18 | - | 27,827 |
| Sep 22, 2026 | 7.22 | 7.27 | 7.17 | 7.18 | 7.18 | 0.14% | 55,702 |
| Sep 21, 2026 | 7.24 | 7.31 | 7.17 | 7.17 | 7.17 | -0.69% | 71,751 |
| Sep 18, 2026 | 7.26 | 7.33 | 7.20 | 7.22 | 7.22 | -0.55% | 71,465 |
| Sep 17, 2026 | 7.29 | 7.36 | 7.26 | 7.26 | 7.26 | -0.55% | 25,713 |
| Sep 16, 2026 | 7.32 | 7.35 | 7.27 | 7.30 | 7.30 | 0.14% | 35,444 |
| Sep 15, 2026 | 7.34 | 7.34 | 7.21 | 7.29 | 7.29 | 0.28% | 40,224 |
| Sep 14, 2026 | 7.20 | 7.37 | 7.20 | 7.27 | 7.27 | 0.28% | 44,722 |
| Sep 11, 2026 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -0.41% | 38,546 |
| Sep 10, 2026 | 7.35 | 7.46 | 7.28 | 7.28 | 7.28 | -0.95% | 46,738 |
| Sep 9, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -0.27% | 38,020 |
| Sep 8, 2026 | 7.35 | 7.43 | 7.34 | 7.37 | 7.37 | 0.14% | 55,541 |
| Sep 7, 2026 | 7.52 | 7.52 | 7.35 | 7.36 | 7.36 | -1.60% | 51,541 |
| Sep 4, 2026 | 7.47 | 7.58 | 7.47 | 7.48 | 7.48 | -0.53% | 53,332 |
| Sep 3, 2026 | 7.42 | 7.57 | 7.42 | 7.52 | 7.52 | 0.53% | 48,294 |
| Sep 2, 2026 | 7.52 | 7.58 | 7.48 | 7.48 | 7.48 | -1.32% | 51,896 |
| Sep 1, 2026 | 7.52 | 7.64 | 7.52 | 7.58 | 7.58 | -0.13% | 63,432 |
| Aug 31, 2026 | 7.68 | 7.70 | 7.59 | 7.59 | 7.59 | -1.81% | 71,828 |
| Aug 28, 2026 | 7.59 | 7.73 | 7.59 | 7.73 | 7.73 | 2.38% | 88,705 |
| Aug 27, 2026 | 7.53 | 7.63 | 7.52 | 7.55 | 7.55 | -0.26% | 51,979 |
| Aug 26, 2026 | 7.69 | 7.69 | 7.57 | 7.57 | 7.57 | -0.39% | 56,133 |
| Aug 25, 2026 | 7.70 | 7.71 | 7.58 | 7.60 | 7.60 | -1.17% | 86,094 |
| Aug 24, 2026 | 7.40 | 7.69 | 7.36 | 7.69 | 7.69 | 3.08% | 157,608 |
| Aug 21, 2026 | 7.44 | 7.46 | 7.34 | 7.46 | 7.46 | 1.63% | 60,228 |
| Aug 20, 2026 | 7.25 | 7.44 | 7.25 | 7.34 | 7.34 | -0.54% | 42,094 |
| Aug 19, 2026 | 7.40 | 7.43 | 7.35 | 7.38 | 7.38 | - | 33,679 |
| Aug 18, 2026 | 7.38 | 7.45 | 7.37 | 7.38 | 7.38 | -0.27% | 24,455 |
| Aug 17, 2026 | 7.47 | 7.52 | 7.36 | 7.40 | 7.40 | -1.07% | 52,075 |