Brunel International N.V. (AMS:BRNL)
Netherlands · Delayed Price · Currency is EUR 7.34
+0.07 (0.96%)
Sep 15, 2026, 9:00 AM CET
Brunel International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |