Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 10.87
-0.26 (-2.34%)
May 15, 2026, 5:35 PM CET
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.03 | 11.06 | 10.80 | 10.80 | 10.80 | -2.96% | 370,567 |
| May 14, 2026 | 11.13 | 11.29 | 11.09 | 11.13 | 11.13 | - | 1,189,302 |
| May 13, 2026 | 10.70 | 11.15 | 10.63 | 11.13 | 11.13 | 5.50% | 1,563,137 |
| May 12, 2026 | 10.36 | 10.82 | 10.31 | 10.55 | 10.55 | 1.34% | 813,066 |
| May 11, 2026 | 10.53 | 10.69 | 10.41 | 10.41 | 10.41 | -1.70% | 1,005,878 |
| May 8, 2026 | 9.95 | 10.87 | 9.81 | 10.59 | 10.59 | 7.40% | 2,873,143 |
| May 7, 2026 | 9.00 | 9.95 | 8.93 | 9.86 | 9.86 | 10.79% | 2,911,653 |
| May 6, 2026 | 8.51 | 8.97 | 8.49 | 8.90 | 8.90 | 5.33% | 904,786 |
| May 5, 2026 | 8.03 | 8.58 | 8.03 | 8.45 | 8.45 | 5.76% | 1,664,728 |
| May 4, 2026 | 7.93 | 8.13 | 7.85 | 7.99 | 7.99 | -0.12% | 1,071,878 |
| Apr 30, 2026 | 8.00 | 8.07 | 7.91 | 8.00 | 8.00 | -0.62% | 589,006 |
| Apr 29, 2026 | 8.13 | 8.15 | 8.00 | 8.05 | 8.05 | -0.98% | 329,377 |
| Apr 28, 2026 | 8.16 | 8.26 | 8.13 | 8.13 | 8.13 | -0.85% | 400,627 |
| Apr 27, 2026 | 8.31 | 8.35 | 8.20 | 8.20 | 8.20 | -0.97% | 274,424 |
| Apr 24, 2026 | 8.30 | 8.40 | 8.22 | 8.28 | 8.28 | -1.31% | 254,015 |
| Apr 23, 2026 | 8.36 | 8.45 | 8.36 | 8.39 | 8.39 | -0.12% | 197,352 |
| Apr 22, 2026 | 8.44 | 8.60 | 8.38 | 8.40 | 8.40 | -1.18% | 312,373 |
| Apr 21, 2026 | 8.55 | 8.63 | 8.49 | 8.50 | 8.50 | -0.47% | 275,087 |
| Apr 20, 2026 | 8.45 | 8.55 | 8.40 | 8.54 | 8.54 | -0.70% | 363,410 |
| Apr 17, 2026 | 8.31 | 8.72 | 8.30 | 8.60 | 8.60 | 3.49% | 638,557 |
| Apr 16, 2026 | 8.40 | 8.40 | 8.23 | 8.31 | 8.31 | -0.60% | 505,134 |
| Apr 15, 2026 | 8.38 | 8.46 | 8.30 | 8.36 | 8.36 | -0.24% | 279,384 |
| Apr 14, 2026 | 8.31 | 8.53 | 8.31 | 8.38 | 8.38 | 1.33% | 314,277 |
| Apr 13, 2026 | 8.34 | 8.38 | 8.27 | 8.27 | 8.27 | -2.01% | 492,674 |
| Apr 10, 2026 | 8.37 | 8.52 | 8.34 | 8.44 | 8.44 | 0.84% | 367,234 |
| Apr 9, 2026 | 8.41 | 8.44 | 8.24 | 8.37 | 8.37 | -0.95% | 357,498 |
| Apr 8, 2026 | 8.53 | 8.60 | 8.45 | 8.45 | 8.45 | 3.81% | 538,129 |
| Apr 7, 2026 | 8.30 | 8.33 | 8.03 | 8.14 | 8.14 | -1.09% | 316,975 |
| Apr 2, 2026 | 8.27 | 8.31 | 8.13 | 8.23 | 8.23 | -1.67% | 232,716 |
| Apr 1, 2026 | 8.32 | 8.46 | 8.27 | 8.37 | 8.37 | 3.08% | 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 | 8.07 | 8.11 | 7.99 | 8.07 | 8.07 | -0.12% | 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 | 4.25% | 753,515 |
| Mar 24, 2026 | 7.78 | 7.86 | 7.66 | 7.77 | 7.77 | 1.70% | 629,596 |
| Mar 23, 2026 | 7.32 | 7.85 | 7.26 | 7.64 | 7.64 | 2.14% | 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 | -4.91% | 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 | 1.05% | 451,578 |
| Mar 16, 2026 | 8.77 | 8.83 | 8.52 | 8.57 | 8.57 | -2.28% | 386,315 |
| Mar 13, 2026 | 8.65 | 8.85 | 8.57 | 8.77 | 8.77 | 0.46% | 329,288 |
| Mar 12, 2026 | 8.82 | 8.84 | 8.64 | 8.73 | 8.73 | -1.02% | 296,960 |
| Mar 11, 2026 | 8.70 | 8.86 | 8.70 | 8.82 | 8.82 | 0.46% | 325,042 |
| Mar 10, 2026 | 8.66 | 8.88 | 8.65 | 8.78 | 8.78 | 3.29% | 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 |