Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 8.23
-0.15 (-1.73%)
Apr 2, 2026, 5:35 PM CET
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.27 | 8.31 | 8.13 | 8.23 | 8.23 | -1.73% | 232,716 |
| Apr 1, 2026 | 8.32 | 8.46 | 8.27 | 8.37 | 8.37 | 3.14% | 503,062 |
| Mar 31, 2026 | 8.01 | 8.17 | 8.01 | 8.12 | 8.12 | 1.00% | 310,551 |
| Mar 30, 2026 | 8.01 | 8.13 | 7.96 | 8.04 | 8.04 | -0.37% | 249,327 |
| Mar 27, 2026 | 8.08 | 8.11 | 7.99 | 8.07 | 8.07 | -0.19% | 314,871 |
| Mar 26, 2026 | 8.04 | 8.12 | 7.90 | 8.08 | 8.08 | -0.25% | 401,162 |
| Mar 25, 2026 | 7.90 | 8.17 | 7.86 | 8.10 | 8.10 | 4.31% | 753,515 |
| Mar 24, 2026 | 7.78 | 7.86 | 7.66 | 7.77 | 7.77 | 1.64% | 629,596 |
| Mar 23, 2026 | 7.32 | 7.85 | 7.26 | 7.64 | 7.64 | 2.21% | 874,934 |
| Mar 20, 2026 | 7.65 | 7.65 | 7.38 | 7.48 | 7.48 | -1.06% | 730,314 |
| Mar 19, 2026 | 7.83 | 7.94 | 7.54 | 7.56 | 7.56 | -4.97% | 840,892 |
| Mar 18, 2026 | 8.64 | 8.84 | 7.72 | 7.95 | 7.95 | -8.20% | 2,523,374 |
| Mar 17, 2026 | 8.57 | 8.73 | 8.46 | 8.66 | 8.66 | 1.11% | 451,578 |
| Mar 16, 2026 | 8.77 | 8.83 | 8.52 | 8.57 | 8.57 | -2.34% | 386,315 |
| Mar 13, 2026 | 8.65 | 8.85 | 8.57 | 8.77 | 8.77 | 0.52% | 329,288 |
| Mar 12, 2026 | 8.83 | 8.84 | 8.64 | 8.73 | 8.73 | -1.13% | 296,960 |
| Mar 11, 2026 | 8.70 | 8.86 | 8.70 | 8.83 | 8.83 | 0.57% | 325,042 |
| Mar 10, 2026 | 8.66 | 8.88 | 8.65 | 8.78 | 8.78 | 3.24% | 574,122 |
| Mar 9, 2026 | 8.71 | 8.76 | 8.46 | 8.50 | 8.50 | -5.13% | 758,922 |
| Mar 6, 2026 | 9.01 | 9.10 | 8.70 | 8.96 | 8.96 | -0.44% | 876,645 |
| Mar 5, 2026 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -2.07% | 440,785 |
| Mar 4, 2026 | 9.07 | 9.35 | 9.03 | 9.19 | 9.19 | 0.22% | 519,896 |
| Mar 3, 2026 | 9.61 | 9.63 | 9.10 | 9.17 | 9.17 | -5.46% | 806,564 |
| Mar 2, 2026 | 9.81 | 9.90 | 9.66 | 9.70 | 9.70 | -3.58% | 730,841 |
| Feb 27, 2026 | 10.45 | 10.49 | 10.04 | 10.06 | 10.06 | -3.82% | 665,667 |
| Feb 26, 2026 | 10.41 | 10.47 | 10.30 | 10.46 | 10.46 | 0.58% | 258,182 |
| Feb 25, 2026 | 10.38 | 10.52 | 10.35 | 10.40 | 10.40 | 0.19% | 216,953 |
| Feb 24, 2026 | 10.42 | 10.49 | 10.37 | 10.38 | 10.38 | 0.39% | 355,053 |
| Feb 23, 2026 | 10.66 | 10.72 | 10.30 | 10.34 | 10.34 | -3.18% | 517,386 |
| Feb 20, 2026 | 10.65 | 10.74 | 10.61 | 10.68 | 10.68 | -0.28% | 212,122 |
| Feb 19, 2026 | 10.91 | 10.98 | 10.68 | 10.71 | 10.71 | -1.83% | 325,913 |
| Feb 18, 2026 | 10.62 | 10.92 | 10.58 | 10.91 | 10.91 | 2.54% | 534,051 |
| Feb 17, 2026 | 10.70 | 10.74 | 10.59 | 10.64 | 10.64 | -0.37% | 210,974 |
| Feb 16, 2026 | 10.70 | 10.80 | 10.64 | 10.68 | 10.68 | -1.11% | 266,095 |
| Feb 13, 2026 | 10.75 | 10.83 | 10.62 | 10.80 | 10.80 | -0.64% | 545,124 |
| Feb 12, 2026 | 10.87 | 11.00 | 10.80 | 10.87 | 10.87 | -0.09% | 645,694 |
| Feb 11, 2026 | 10.69 | 10.89 | 10.55 | 10.88 | 10.88 | 1.97% | 985,548 |
| Feb 10, 2026 | 10.43 | 10.68 | 10.39 | 10.67 | 10.67 | 2.40% | 783,710 |
| Feb 9, 2026 | 10.49 | 10.53 | 10.31 | 10.42 | 10.42 | -0.29% | 336,069 |
| Feb 6, 2026 | 10.02 | 10.45 | 9.91 | 10.45 | 10.45 | 3.26% | 1,121,419 |
| Feb 5, 2026 | 10.20 | 10.27 | 10.04 | 10.12 | 10.12 | -1.36% | 354,012 |
| Feb 4, 2026 | 10.07 | 10.40 | 10.03 | 10.26 | 10.26 | 2.40% | 609,733 |
| Feb 3, 2026 | 10.04 | 10.08 | 9.83 | 10.02 | 10.02 | 0.10% | 533,439 |
| Feb 2, 2026 | 10.10 | 10.16 | 9.81 | 10.01 | 10.01 | -1.28% | 994,236 |
| Jan 30, 2026 | 10.07 | 10.16 | 10.02 | 10.14 | 10.14 | 0.50% | 498,992 |
| Jan 29, 2026 | 9.86 | 10.40 | 9.84 | 10.09 | 10.09 | 3.28% | 1,389,566 |
| Jan 28, 2026 | 9.89 | 9.95 | 9.77 | 9.77 | 9.77 | -1.76% | 304,204 |
| Jan 27, 2026 | 10.01 | 10.02 | 9.88 | 9.95 | 9.95 | -0.40% | 229,232 |
| Jan 26, 2026 | 10.08 | 10.35 | 9.96 | 9.99 | 9.99 | -1.14% | 615,621 |
| Jan 23, 2026 | 10.04 | 10.13 | 10.01 | 10.10 | 10.10 | -0.20% | 240,829 |