Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 9.30
-0.09 (-0.96%)
Aug 27, 2025, 5:35 PM CET
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.39 | 9.45 | 9.39 | 9.42 | 9.42 | 0.32% | 4,700 |
| Aug 26, 2025 | 9.38 | 9.43 | 9.31 | 9.39 | 9.39 | -0.21% | 391,687 |
| Aug 25, 2025 | 9.35 | 9.45 | 9.32 | 9.41 | 9.41 | 0.64% | 309,238 |
| Aug 22, 2025 | 9.22 | 9.37 | 9.22 | 9.35 | 9.35 | 1.08% | 372,068 |
| Aug 21, 2025 | 9.27 | 9.28 | 9.14 | 9.25 | 9.25 | - | 235,660 |
| Aug 20, 2025 | 9.22 | 9.32 | 9.19 | 9.25 | 9.25 | -0.64% | 262,894 |
| Aug 19, 2025 | 9.14 | 9.31 | 9.09 | 9.31 | 9.31 | 2.31% | 624,915 |
| Aug 18, 2025 | 9.10 | 9.16 | 9.01 | 9.10 | 9.10 | 0.11% | 374,155 |
| Aug 14, 2025 | 9.10 | 9.17 | 9.06 | 9.09 | 9.09 | -0.11% | 418,426 |
| Aug 13, 2025 | 9.05 | 9.10 | 8.91 | 9.10 | 9.10 | 1.00% | 526,527 |
| Aug 12, 2025 | 8.83 | 9.03 | 8.81 | 9.01 | 9.01 | 2.15% | 602,638 |
| Aug 11, 2025 | 8.90 | 8.93 | 8.80 | 8.82 | 8.82 | -0.56% | 507,595 |
| Aug 8, 2025 | 8.83 | 8.89 | 8.75 | 8.87 | 8.87 | 0.57% | 542,353 |
| Aug 7, 2025 | 8.55 | 8.82 | 8.55 | 8.82 | 8.82 | 3.04% | 533,255 |
| Aug 6, 2025 | 8.63 | 8.72 | 8.54 | 8.56 | 8.56 | -0.47% | 346,258 |
| Aug 5, 2025 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | 2.26% | 391,317 |
| Aug 4, 2025 | 8.42 | 8.53 | 8.38 | 8.41 | 8.41 | 0.36% | 232,895 |
| Aug 1, 2025 | 8.42 | 8.45 | 8.33 | 8.38 | 8.38 | -0.59% | 480,599 |
| Jul 31, 2025 | 8.30 | 8.45 | 8.27 | 8.43 | 8.43 | 1.57% | 898,782 |
| Jul 30, 2025 | 8.40 | 8.65 | 8.30 | 8.30 | 8.30 | -1.66% | 1,631,407 |
| Jul 29, 2025 | 8.87 | 9.03 | 7.99 | 8.44 | 8.44 | -5.49% | 3,838,243 |
| Jul 28, 2025 | 8.94 | 9.09 | 8.87 | 8.93 | 8.93 | 0.90% | 1,266,457 |
| Jul 25, 2025 | 8.59 | 8.90 | 8.59 | 8.85 | 8.85 | 1.72% | 942,119 |
| Jul 24, 2025 | 8.71 | 8.77 | 8.65 | 8.70 | 8.70 | 0.81% | 743,155 |
| Jul 23, 2025 | 8.46 | 8.68 | 8.40 | 8.63 | 8.63 | 3.60% | 1,052,246 |
| Jul 22, 2025 | 8.38 | 8.43 | 8.27 | 8.33 | 8.33 | -1.07% | 538,571 |
| Jul 21, 2025 | 8.24 | 8.48 | 8.24 | 8.42 | 8.42 | 1.57% | 541,789 |
| Jul 18, 2025 | 8.23 | 8.35 | 8.22 | 8.29 | 8.29 | 0.61% | 421,517 |
| Jul 17, 2025 | 8.18 | 8.29 | 8.18 | 8.24 | 8.24 | 1.60% | 180,439 |
| Jul 16, 2025 | 8.12 | 8.23 | 8.11 | 8.11 | 8.11 | -1.10% | 217,669 |
| Jul 15, 2025 | 8.19 | 8.31 | 8.19 | 8.20 | 8.20 | 0.61% | 214,939 |
| Jul 14, 2025 | 8.11 | 8.22 | 8.06 | 8.15 | 8.15 | -1.45% | 286,643 |
| Jul 11, 2025 | 8.40 | 8.40 | 8.26 | 8.27 | 8.27 | -1.90% | 400,811 |
| Jul 10, 2025 | 8.35 | 8.45 | 8.32 | 8.43 | 8.43 | 0.72% | 234,419 |
| Jul 9, 2025 | 8.41 | 8.45 | 8.32 | 8.37 | 8.37 | -0.71% | 385,671 |
| Jul 8, 2025 | 8.32 | 8.45 | 8.28 | 8.43 | 8.43 | 1.32% | 242,432 |
| Jul 7, 2025 | 8.31 | 8.36 | 8.28 | 8.32 | 8.32 | -0.60% | 174,241 |
| Jul 4, 2025 | 8.32 | 8.40 | 8.32 | 8.37 | 8.37 | -0.36% | 295,460 |
| Jul 3, 2025 | 8.39 | 8.54 | 8.36 | 8.40 | 8.40 | 0.60% | 810,232 |
| Jul 2, 2025 | 8.28 | 8.43 | 8.05 | 8.35 | 8.35 | 0.97% | 1,109,746 |
| Jul 1, 2025 | 8.09 | 8.27 | 7.97 | 8.27 | 8.27 | 1.85% | 789,581 |
| Jun 30, 2025 | 8.11 | 8.12 | 8.05 | 8.12 | 8.12 | - | 418,049 |
| Jun 27, 2025 | 7.91 | 8.12 | 7.87 | 8.12 | 8.12 | 3.57% | 797,166 |
| Jun 26, 2025 | 7.76 | 7.85 | 7.69 | 7.84 | 7.84 | 1.42% | 244,811 |
| Jun 25, 2025 | 7.82 | 7.82 | 7.71 | 7.73 | 7.73 | -0.77% | 198,804 |
| Jun 24, 2025 | 7.72 | 7.80 | 7.68 | 7.79 | 7.79 | 3.04% | 388,751 |
| Jun 23, 2025 | 7.59 | 7.65 | 7.55 | 7.56 | 7.56 | -1.56% | 319,614 |
| Jun 20, 2025 | 7.62 | 7.73 | 7.62 | 7.68 | 7.68 | 1.05% | 379,144 |
| Jun 19, 2025 | 7.56 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 338,660 |
| Jun 18, 2025 | 7.69 | 7.72 | 7.58 | 7.65 | 7.65 | -0.91% | 520,352 |