Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 7.60
-0.09 (-1.17%)
Aug 25, 2026, 5:35 PM CET
Brunel International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | 2.05% | 112,459 |
| Aug 13, 2026 | 7.40 | 7.40 | 7.28 | 7.33 | 7.33 | 0.41% | 44,229 |
| Aug 12, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.82% | 50,918 |
| Aug 11, 2026 | 7.35 | 7.45 | 7.34 | 7.36 | 7.36 | -0.14% | 33,958 |
| Aug 10, 2026 | 7.25 | 7.47 | 7.25 | 7.37 | 7.37 | 0.55% | 64,197 |
| Aug 7, 2026 | 7.15 | 7.39 | 7.13 | 7.33 | 7.33 | 2.52% | 105,846 |
| Aug 6, 2026 | 7.30 | 7.34 | 7.14 | 7.15 | 7.15 | -1.65% | 72,888 |
| Aug 5, 2026 | 7.34 | 7.37 | 7.27 | 7.27 | 7.27 | -0.82% | 53,721 |
| Aug 4, 2026 | 7.41 | 7.41 | 7.06 | 7.33 | 7.33 | -1.35% | 193,802 |
| Aug 3, 2026 | 7.52 | 7.68 | 7.43 | 7.43 | 7.43 | -1.07% | 110,873 |
| Jul 31, 2026 | 7.46 | 7.55 | 7.24 | 7.51 | 7.51 | -0.79% | 221,401 |
| Jul 30, 2026 | 7.50 | 7.70 | 7.48 | 7.57 | 7.57 | -1.82% | 175,737 |
| Jul 29, 2026 | 7.55 | 7.71 | 7.55 | 7.71 | 7.71 | 2.12% | 83,933 |
| Jul 28, 2026 | 7.41 | 7.57 | 7.41 | 7.55 | 7.55 | 1.34% | 74,723 |
| Jul 27, 2026 | 7.49 | 7.56 | 7.45 | 7.45 | 7.45 | 0.81% | 86,008 |
| Jul 24, 2026 | 7.38 | 7.42 | 7.30 | 7.39 | 7.39 | - | 65,037 |
| Jul 23, 2026 | 7.40 | 7.50 | 7.34 | 7.39 | 7.39 | -0.27% | 105,192 |
| Jul 22, 2026 | 7.07 | 7.49 | 7.07 | 7.41 | 7.41 | 4.51% | 206,108 |
| Jul 21, 2026 | 7.12 | 7.18 | 7.02 | 7.09 | 7.09 | -1.25% | 68,334 |
| Jul 20, 2026 | 7.29 | 7.30 | 7.18 | 7.18 | 7.18 | -0.69% | 50,513 |
| Jul 17, 2026 | 7.32 | 7.36 | 7.23 | 7.23 | 7.23 | -1.36% | 79,917 |
| Jul 16, 2026 | 7.04 | 7.33 | 7.04 | 7.33 | 7.33 | 2.52% | 94,939 |
| Jul 15, 2026 | 7.12 | 7.19 | 7.03 | 7.15 | 7.15 | 1.27% | 55,500 |
| Jul 14, 2026 | 7.10 | 7.10 | 6.97 | 7.06 | 7.06 | -0.56% | 44,163 |
| Jul 13, 2026 | 6.86 | 7.10 | 6.76 | 7.10 | 7.10 | 2.90% | 99,927 |
| Jul 10, 2026 | 6.79 | 6.96 | 6.76 | 6.90 | 6.90 | 1.47% | 60,558 |
| Jul 9, 2026 | 6.80 | 6.81 | 6.77 | 6.80 | 6.80 | 0.89% | 21,687 |
| Jul 8, 2026 | 6.81 | 6.81 | 6.72 | 6.74 | 6.74 | -1.17% | 25,656 |
| Jul 7, 2026 | 6.80 | 6.90 | 6.80 | 6.82 | 6.82 | 0.29% | 25,451 |
| Jul 6, 2026 | 6.84 | 6.90 | 6.80 | 6.80 | 6.80 | -0.58% | 75,438 |
| Jul 3, 2026 | 6.77 | 6.88 | 6.74 | 6.84 | 6.84 | 1.03% | 40,906 |
| Jul 2, 2026 | 6.69 | 6.83 | 6.63 | 6.77 | 6.77 | 1.80% | 70,304 |
| Jul 1, 2026 | 6.58 | 6.65 | 6.53 | 6.65 | 6.65 | 0.91% | 55,182 |
| Jun 30, 2026 | 6.87 | 6.87 | 6.55 | 6.59 | 6.59 | -1.20% | 59,601 |
| Jun 29, 2026 | 6.74 | 6.80 | 6.64 | 6.67 | 6.67 | -1.19% | 48,410 |
| Jun 26, 2026 | 6.87 | 6.87 | 6.61 | 6.75 | 6.75 | 0.75% | 49,699 |
| Jun 25, 2026 | 6.81 | 6.81 | 6.69 | 6.70 | 6.70 | -1.47% | 82,587 |
| Jun 24, 2026 | 6.90 | 6.91 | 6.78 | 6.80 | 6.80 | -0.29% | 47,395 |
| Jun 23, 2026 | 6.89 | 6.93 | 6.80 | 6.82 | 6.82 | -1.16% | 70,391 |
| Jun 22, 2026 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | -3.36% | 177,002 |
| Jun 19, 2026 | 7.22 | 7.25 | 7.14 | 7.14 | 7.14 | -1.11% | 79,142 |
| Jun 18, 2026 | 7.22 | 7.25 | 7.19 | 7.22 | 7.22 | - | 70,524 |
| Jun 17, 2026 | 7.20 | 7.29 | 7.20 | 7.22 | 7.22 | -0.28% | 17,329 |