Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 9.81
-0.15 (-1.46%)
Nov 7, 2025, 5:35 PM CET
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.92 | 10.10 | 9.73 | 9.83 | 9.83 | -1.36% | 345,394 |
| Nov 6, 2025 | 9.20 | 10.11 | 9.02 | 9.96 | 9.96 | 9.21% | 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 | -0.42% | 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 | 0.98% | 164,682 |
| Oct 27, 2025 | 9.32 | 9.36 | 9.22 | 9.22 | 9.22 | -1.28% | 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 | -0.75% | 291,235 |
| Oct 22, 2025 | 9.40 | 9.41 | 9.16 | 9.35 | 9.35 | -0.11% | 639,114 |
| Oct 21, 2025 | 9.03 | 9.38 | 8.95 | 9.36 | 9.36 | 3.65% | 967,853 |
| Oct 20, 2025 | 9.00 | 9.10 | 8.90 | 9.03 | 9.03 | 1.01% | 685,655 |
| Oct 17, 2025 | 8.85 | 8.96 | 8.74 | 8.94 | 8.94 | 1.02% | 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 | - | 372,495 |
| Oct 14, 2025 | 8.88 | 8.90 | 8.75 | 8.77 | 8.77 | -1.90% | 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 | -0.89% | 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 | 0.65% | 230,372 |
| Oct 7, 2025 | 9.22 | 9.31 | 9.15 | 9.18 | 9.18 | -0.86% | 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 | 9.16 | 9.30 | 9.30 | 0.98% | 220,745 |
| Oct 2, 2025 | 9.13 | 9.31 | 9.11 | 9.21 | 9.21 | 1.77% | 490,415 |
| Oct 1, 2025 | 8.94 | 9.10 | 8.94 | 9.05 | 9.05 | 0.67% | 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 | -2.06% | 288,963 |
| Sep 24, 2025 | 9.21 | 9.31 | 9.11 | 9.24 | 9.24 | -0.22% | 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 | -0.33% | 211,934 |
| Sep 19, 2025 | 9.31 | 9.39 | 9.20 | 9.22 | 9.22 | -0.86% | 313,991 |
| Sep 18, 2025 | 9.35 | 9.39 | 9.24 | 9.30 | 9.30 | -0.53% | 361,982 |
| Sep 17, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 2.63% | 342,475 |
| Sep 16, 2025 | 9.16 | 9.21 | 9.06 | 9.11 | 9.11 | -0.33% | 372,715 |
| Sep 15, 2025 | 9.18 | 9.37 | 9.11 | 9.14 | 9.14 | -0.65% | 413,816 |
| Sep 12, 2025 | 9.21 | 9.21 | 9.10 | 9.20 | 9.20 | 0.22% | 242,181 |
| Sep 11, 2025 | 9.12 | 9.23 | 9.10 | 9.18 | 9.18 | - | 229,743 |
| Sep 10, 2025 | 9.20 | 9.28 | 9.10 | 9.18 | 9.18 | -0.43% | 258,025 |
| Sep 9, 2025 | 9.32 | 9.38 | 9.20 | 9.22 | 9.22 | -0.65% | 146,606 |
| Sep 8, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.87% | 135,134 |
| Sep 5, 2025 | 9.25 | 9.32 | 9.18 | 9.20 | 9.20 | 0.55% | 196,214 |
| Sep 4, 2025 | 9.11 | 9.25 | 9.11 | 9.15 | 9.15 | - | 195,616 |
| Sep 3, 2025 | 9.24 | 9.27 | 9.09 | 9.15 | 9.15 | 0.33% | 223,112 |
| Sep 2, 2025 | 9.40 | 9.43 | 9.09 | 9.12 | 9.12 | -2.88% | 380,568 |
| Sep 1, 2025 | 9.46 | 9.51 | 9.37 | 9.39 | 9.39 | -0.74% | 228,956 |