Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 10.14
+0.05 (0.50%)
At close: Jan 30, 2026
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 9.94 | 10.12 | 9.93 | 10.12 | 10.12 | 3.42% | 590,955 |
| Jan 21, 2026 | 9.64 | 9.83 | 9.64 | 9.79 | 9.79 | 1.50% | 295,300 |
| Jan 20, 2026 | 9.71 | 9.80 | 9.55 | 9.64 | 9.64 | -0.21% | 281,575 |
| Jan 19, 2026 | 9.63 | 9.76 | 9.53 | 9.66 | 9.66 | -1.53% | 500,149 |
| Jan 16, 2026 | 9.86 | 10.00 | 9.75 | 9.81 | 9.81 | -1.01% | 417,470 |
| Jan 15, 2026 | 9.95 | 10.03 | 9.88 | 9.91 | 9.91 | -0.25% | 291,127 |
| Jan 14, 2026 | 9.92 | 9.99 | 9.78 | 9.94 | 9.94 | 0.66% | 288,407 |
| Jan 13, 2026 | 9.86 | 9.87 | 9.71 | 9.87 | 9.87 | 0.51% | 260,161 |
| Jan 12, 2026 | 9.93 | 9.95 | 9.71 | 9.82 | 9.82 | -1.46% | 289,096 |
| Jan 9, 2026 | 9.85 | 10.08 | 9.83 | 9.97 | 9.97 | 1.27% | 494,083 |
| Jan 8, 2026 | 9.85 | 9.85 | 9.69 | 9.84 | 9.84 | -0.10% | 252,213 |
| Jan 7, 2026 | 9.85 | 9.89 | 9.78 | 9.85 | 9.85 | - | 277,275 |
| Jan 6, 2026 | 9.62 | 9.85 | 9.62 | 9.85 | 9.85 | 2.07% | 316,739 |
| Jan 5, 2026 | 9.66 | 9.70 | 9.51 | 9.65 | 9.65 | -0.36% | 268,321 |
| Jan 2, 2026 | 9.46 | 9.70 | 9.37 | 9.69 | 9.69 | 2.87% | 441,419 |
| Dec 30, 2025 | 9.41 | 9.46 | 9.39 | 9.42 | 9.42 | -0.32% | 160,005 |
| Dec 29, 2025 | 9.25 | 9.47 | 9.25 | 9.45 | 9.45 | 1.78% | 217,264 |
| Dec 23, 2025 | 9.30 | 9.34 | 9.24 | 9.28 | 9.28 | -0.64% | 174,068 |
| Dec 22, 2025 | 9.40 | 9.42 | 9.29 | 9.34 | 9.34 | -0.53% | 166,557 |
| Dec 19, 2025 | 9.33 | 9.43 | 9.33 | 9.39 | 9.39 | 0.16% | 362,363 |
| Dec 18, 2025 | 9.16 | 9.38 | 9.15 | 9.38 | 9.38 | 1.74% | 286,465 |
| Dec 17, 2025 | 9.24 | 9.30 | 9.16 | 9.22 | 9.22 | -0.65% | 295,099 |
| Dec 16, 2025 | 9.25 | 9.38 | 9.24 | 9.28 | 9.28 | -0.54% | 288,733 |
| Dec 15, 2025 | 9.24 | 9.45 | 9.24 | 9.33 | 9.33 | 0.43% | 291,353 |
| Dec 12, 2025 | 9.23 | 9.37 | 9.20 | 9.29 | 9.29 | 1.31% | 407,736 |
| Dec 11, 2025 | 9.13 | 9.23 | 9.03 | 9.17 | 9.17 | 0.66% | 332,731 |
| Dec 10, 2025 | 9.16 | 9.16 | 9.03 | 9.11 | 9.11 | -0.87% | 373,832 |
| Dec 9, 2025 | 9.37 | 9.41 | 9.11 | 9.19 | 9.19 | -2.24% | 324,817 |
| Dec 8, 2025 | 9.43 | 9.52 | 9.39 | 9.40 | 9.40 | -0.79% | 178,884 |
| Dec 5, 2025 | 9.30 | 9.56 | 9.29 | 9.47 | 9.47 | 2.21% | 460,262 |
| Dec 4, 2025 | 9.35 | 9.35 | 9.22 | 9.27 | 9.27 | -0.43% | 191,195 |
| Dec 3, 2025 | 9.27 | 9.43 | 9.25 | 9.31 | 9.31 | 0.38% | 258,130 |
| Dec 2, 2025 | 9.26 | 9.38 | 9.20 | 9.27 | 9.27 | 0.54% | 310,347 |
| Dec 1, 2025 | 9.13 | 9.32 | 9.12 | 9.22 | 9.22 | 0.44% | 248,463 |
| 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 |