Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 7.16
-0.22 (-2.98%)
May 29, 2026, 5:35 PM CET
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.30 | 7.40 | 7.11 | 7.16 | 7.16 | -2.98% | 171,739 |
| May 28, 2026 | 7.53 | 7.53 | 7.25 | 7.38 | 7.38 | -2.38% | 112,234 |
| May 27, 2026 | 7.41 | 7.57 | 7.41 | 7.56 | 7.56 | 1.07% | 109,922 |
| May 26, 2026 | 7.50 | 7.56 | 7.41 | 7.48 | 7.48 | -0.93% | 85,478 |
| May 25, 2026 | 7.55 | 7.65 | 7.50 | 7.55 | 7.55 | 2.03% | 108,164 |
| May 22, 2026 | 7.72 | 7.76 | 7.67 | 7.75 | 7.40 | 1.71% | 152,086 |
| May 21, 2026 | 7.58 | 7.72 | 7.55 | 7.62 | 7.28 | 0.53% | 120,188 |
| May 20, 2026 | 7.53 | 7.60 | 7.46 | 7.58 | 7.24 | 1.07% | 59,724 |
| May 19, 2026 | 7.42 | 7.55 | 7.42 | 7.50 | 7.16 | 1.63% | 106,291 |
| May 18, 2026 | 7.48 | 7.48 | 7.35 | 7.38 | 7.05 | -0.81% | 125,788 |
| May 15, 2026 | 7.54 | 7.55 | 7.41 | 7.44 | 7.10 | -1.98% | 65,911 |
| May 14, 2026 | 7.48 | 7.65 | 7.47 | 7.59 | 7.25 | 1.74% | 74,851 |
| May 13, 2026 | 7.49 | 7.50 | 7.40 | 7.46 | 7.12 | 0.54% | 82,676 |
| May 12, 2026 | 7.28 | 7.56 | 7.27 | 7.42 | 7.08 | 2.06% | 181,571 |
| May 11, 2026 | 7.14 | 7.27 | 7.13 | 7.27 | 6.94 | 1.39% | 53,038 |
| May 8, 2026 | 7.32 | 7.37 | 7.09 | 7.17 | 6.85 | -2.58% | 159,825 |
| May 7, 2026 | 7.34 | 7.37 | 7.27 | 7.36 | 7.03 | 0.82% | 83,071 |
| May 6, 2026 | 7.26 | 7.34 | 7.12 | 7.30 | 6.97 | 1.39% | 127,619 |
| May 5, 2026 | 7.20 | 7.27 | 7.18 | 7.20 | 6.87 | 0.98% | 69,722 |
| May 4, 2026 | 7.20 | 7.32 | 7.05 | 7.13 | 6.81 | -1.52% | 75,011 |
| Apr 30, 2026 | 7.22 | 7.27 | 7.17 | 7.24 | 6.91 | 0.56% | 60,171 |
| Apr 29, 2026 | 7.15 | 7.21 | 7.12 | 7.20 | 6.87 | 0.84% | 36,229 |
| Apr 28, 2026 | 7.15 | 7.20 | 7.10 | 7.14 | 6.82 | -0.14% | 54,882 |
| Apr 27, 2026 | 7.12 | 7.19 | 7.01 | 7.15 | 6.83 | 2.44% | 83,616 |
| Apr 24, 2026 | 7.02 | 7.02 | 6.92 | 6.98 | 6.66 | - | 35,629 |
| Apr 23, 2026 | 7.00 | 7.03 | 6.95 | 6.98 | 6.66 | -0.43% | 56,423 |
| Apr 22, 2026 | 7.02 | 7.16 | 6.97 | 7.01 | 6.69 | -0.28% | 154,162 |
| Apr 21, 2026 | 6.96 | 7.05 | 6.92 | 7.03 | 6.71 | 1.44% | 57,618 |
| Apr 20, 2026 | 6.99 | 7.04 | 6.93 | 6.93 | 6.62 | -1.56% | 73,869 |
| Apr 17, 2026 | 7.02 | 7.09 | 6.99 | 7.04 | 6.72 | 0.43% | 119,620 |
| Apr 16, 2026 | 7.00 | 7.09 | 6.98 | 7.01 | 6.69 | 0.72% | 64,725 |
| Apr 15, 2026 | 6.85 | 6.98 | 6.84 | 6.96 | 6.65 | 1.75% | 64,202 |
| Apr 14, 2026 | 6.69 | 6.94 | 6.69 | 6.84 | 6.53 | 1.18% | 73,316 |
| Apr 13, 2026 | 6.75 | 6.78 | 6.71 | 6.76 | 6.45 | 0.15% | 33,338 |
| Apr 10, 2026 | 6.71 | 6.89 | 6.70 | 6.75 | 6.45 | 0.60% | 79,189 |
| Apr 9, 2026 | 6.78 | 6.78 | 6.67 | 6.71 | 6.41 | -1.32% | 55,630 |
| Apr 8, 2026 | 6.78 | 6.83 | 6.68 | 6.80 | 6.49 | 4.13% | 130,952 |
| Apr 7, 2026 | 6.53 | 6.67 | 6.51 | 6.53 | 6.24 | -1.21% | 66,051 |
| Apr 2, 2026 | 6.60 | 6.70 | 6.57 | 6.61 | 6.31 | -0.60% | 39,001 |
| Apr 1, 2026 | 6.70 | 6.71 | 6.59 | 6.65 | 6.35 | 0.91% | 58,282 |
| Mar 31, 2026 | 6.48 | 6.62 | 6.45 | 6.59 | 6.29 | 2.01% | 111,816 |
| Mar 30, 2026 | 6.41 | 6.47 | 6.37 | 6.46 | 6.17 | 0.47% | 121,849 |
| Mar 27, 2026 | 6.46 | 6.50 | 6.42 | 6.43 | 6.14 | -0.77% | 49,614 |
| Mar 26, 2026 | 6.50 | 6.54 | 6.36 | 6.48 | 6.19 | 0.47% | 50,075 |
| Mar 25, 2026 | 6.42 | 6.50 | 6.40 | 6.45 | 6.16 | 1.57% | 59,524 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.33 | 6.35 | 6.06 | -0.78% | 40,625 |
| Mar 23, 2026 | 6.19 | 6.50 | 6.16 | 6.40 | 6.11 | 0.95% | 200,582 |
| Mar 20, 2026 | 6.24 | 6.34 | 6.14 | 6.34 | 6.05 | 2.42% | 708,101 |
| Mar 19, 2026 | 6.25 | 6.25 | 6.13 | 6.19 | 5.91 | -1.59% | 152,997 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.28 | 6.29 | 6.01 | -1.72% | 111,728 |