Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 9.18
+0.08 (0.88%)
At close: Nov 28, 2025
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.05 | 9.25 | 9.05 | 9.18 | 9.18 | 0.88% | 362,601 |
| Nov 27, 2025 | 9.00 | 9.13 | 9.00 | 9.10 | 9.10 | 0.66% | 304,067 |
| Nov 26, 2025 | 9.02 | 9.09 | 8.97 | 9.04 | 9.04 | -0.17% | 151,388 |
| Nov 25, 2025 | 9.03 | 9.12 | 8.96 | 9.06 | 9.06 | -0.06% | 399,222 |
| Nov 24, 2025 | 9.03 | 9.11 | 9.02 | 9.06 | 9.06 | 1.34% | 209,492 |
| Nov 21, 2025 | 8.78 | 8.96 | 8.77 | 8.94 | 8.94 | 0.62% | 260,121 |
| Nov 20, 2025 | 9.10 | 9.11 | 8.89 | 8.89 | 8.89 | -1.82% | 227,305 |
| Nov 19, 2025 | 8.99 | 9.13 | 8.86 | 9.05 | 9.05 | 0.95% | 410,297 |
| Nov 18, 2025 | 9.11 | 9.13 | 8.92 | 8.97 | 8.97 | -2.82% | 330,319 |
| Nov 17, 2025 | 9.37 | 9.38 | 9.15 | 9.23 | 9.23 | -1.28% | 405,267 |
| Nov 14, 2025 | 9.67 | 9.67 | 9.29 | 9.35 | 9.35 | -3.06% | 492,943 |
| Nov 13, 2025 | 9.79 | 9.79 | 9.62 | 9.64 | 9.64 | -0.98% | 213,216 |
| Nov 12, 2025 | 9.91 | 9.91 | 9.72 | 9.74 | 9.74 | -1.47% | 256,182 |
| Nov 11, 2025 | 9.89 | 9.92 | 9.77 | 9.88 | 9.88 | 0.20% | 519,420 |
| Nov 10, 2025 | 9.89 | 9.92 | 9.75 | 9.86 | 9.86 | 0.51% | 515,684 |
| Nov 7, 2025 | 9.92 | 10.10 | 9.73 | 9.81 | 9.81 | -1.46% | 664,063 |
| Nov 6, 2025 | 9.20 | 10.11 | 9.02 | 9.96 | 9.96 | 9.22% | 3,047,369 |
| Nov 5, 2025 | 9.27 | 9.30 | 9.12 | 9.12 | 9.12 | -1.62% | 447,413 |
| Nov 4, 2025 | 9.24 | 9.34 | 9.13 | 9.27 | 9.27 | -0.54% | 288,724 |
| Nov 3, 2025 | 9.36 | 9.46 | 9.28 | 9.32 | 9.32 | -0.32% | 307,578 |
| Oct 31, 2025 | 9.37 | 9.46 | 9.33 | 9.35 | 9.35 | -0.53% | 383,525 |
| Oct 30, 2025 | 9.45 | 9.51 | 9.31 | 9.40 | 9.40 | -0.48% | 343,634 |
| Oct 29, 2025 | 9.33 | 9.48 | 9.27 | 9.44 | 9.44 | 1.40% | 568,845 |
| Oct 28, 2025 | 9.22 | 9.32 | 9.20 | 9.31 | 9.31 | 1.03% | 164,682 |
| Oct 27, 2025 | 9.32 | 9.36 | 9.22 | 9.22 | 9.22 | -1.34% | 237,813 |
| Oct 24, 2025 | 9.28 | 9.35 | 9.15 | 9.34 | 9.34 | 0.65% | 440,014 |
| Oct 23, 2025 | 9.30 | 9.34 | 9.21 | 9.28 | 9.28 | -0.70% | 291,235 |
| Oct 22, 2025 | 9.40 | 9.42 | 9.17 | 9.35 | 9.35 | -0.11% | 639,114 |
| Oct 21, 2025 | 9.03 | 9.38 | 8.95 | 9.36 | 9.36 | 3.66% | 967,853 |
| Oct 20, 2025 | 9.00 | 9.10 | 8.90 | 9.03 | 9.03 | 0.95% | 685,655 |
| Oct 17, 2025 | 8.85 | 8.96 | 8.74 | 8.94 | 8.94 | 1.07% | 624,689 |
| Oct 16, 2025 | 8.76 | 8.85 | 8.65 | 8.85 | 8.85 | 0.91% | 311,348 |
| Oct 15, 2025 | 8.85 | 8.88 | 8.66 | 8.77 | 8.77 | -0.06% | 372,495 |
| Oct 14, 2025 | 8.88 | 8.90 | 8.75 | 8.77 | 8.77 | -1.85% | 371,036 |
| Oct 13, 2025 | 8.90 | 9.10 | 8.90 | 8.94 | 8.94 | - | 200,183 |
| Oct 10, 2025 | 9.06 | 9.17 | 8.87 | 8.94 | 8.94 | -0.94% | 427,399 |
| Oct 9, 2025 | 9.24 | 9.25 | 9.02 | 9.02 | 9.02 | -2.38% | 393,515 |
| Oct 8, 2025 | 9.25 | 9.28 | 9.11 | 9.24 | 9.24 | 0.71% | 230,372 |
| Oct 7, 2025 | 9.22 | 9.31 | 9.16 | 9.18 | 9.18 | -0.92% | 220,862 |
| Oct 6, 2025 | 9.27 | 9.33 | 9.21 | 9.26 | 9.26 | -0.43% | 188,171 |
| Oct 3, 2025 | 9.28 | 9.31 | 9.17 | 9.30 | 9.30 | 1.03% | 220,745 |
| Oct 2, 2025 | 9.13 | 9.31 | 9.11 | 9.21 | 9.21 | 1.71% | 490,415 |
| Oct 1, 2025 | 8.94 | 9.10 | 8.94 | 9.05 | 9.05 | 0.72% | 131,438 |
| Sep 30, 2025 | 9.13 | 9.15 | 8.95 | 8.99 | 8.99 | -1.53% | 245,495 |
| Sep 29, 2025 | 9.07 | 9.18 | 9.04 | 9.13 | 9.13 | 1.33% | 179,466 |
| Sep 26, 2025 | 9.05 | 9.12 | 8.99 | 9.01 | 9.01 | -0.44% | 175,307 |
| Sep 25, 2025 | 9.15 | 9.27 | 9.03 | 9.05 | 9.05 | -2.16% | 288,963 |
| Sep 24, 2025 | 9.21 | 9.31 | 9.11 | 9.25 | 9.25 | -0.11% | 282,155 |
| Sep 23, 2025 | 9.19 | 9.34 | 9.19 | 9.26 | 9.26 | 0.76% | 158,757 |
| Sep 22, 2025 | 9.22 | 9.26 | 9.06 | 9.19 | 9.19 | -0.38% | 211,934 |