Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 11.23
-0.23 (-2.01%)
Jun 5, 2026, 5:35 PM CET
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11.43 | 11.45 | 11.18 | 11.23 | 11.23 | -2.01% | 435,574 |
| Jun 4, 2026 | 11.77 | 11.93 | 11.38 | 11.46 | 11.46 | -2.72% | 536,371 |
| Jun 3, 2026 | 11.90 | 12.00 | 11.75 | 11.78 | 11.78 | -2.08% | 568,906 |
| Jun 2, 2026 | 11.50 | 12.05 | 11.49 | 12.03 | 12.03 | 4.70% | 569,499 |
| Jun 1, 2026 | 11.68 | 11.82 | 11.49 | 11.49 | 11.49 | -1.54% | 396,631 |
| May 29, 2026 | 11.73 | 12.00 | 11.67 | 11.67 | 11.67 | -0.85% | 923,197 |
| May 28, 2026 | 11.75 | 11.86 | 11.60 | 11.77 | 11.77 | 0.51% | 775,118 |
| May 27, 2026 | 11.20 | 11.71 | 11.19 | 11.71 | 11.71 | 5.12% | 1,209,335 |
| May 26, 2026 | 11.05 | 11.27 | 11.00 | 11.14 | 11.14 | 0.54% | 498,943 |
| May 25, 2026 | 10.95 | 11.20 | 10.90 | 11.08 | 11.08 | 2.03% | 621,284 |
| May 22, 2026 | 10.53 | 11.34 | 10.53 | 10.86 | 10.86 | 4.62% | 1,487,242 |
| May 21, 2026 | 10.17 | 10.43 | 10.08 | 10.38 | 10.38 | 2.77% | 517,445 |
| May 20, 2026 | 10.10 | 10.18 | 9.92 | 10.10 | 10.10 | -0.20% | 598,144 |
| May 19, 2026 | 10.45 | 10.47 | 10.11 | 10.12 | 10.12 | -2.97% | 661,923 |
| May 18, 2026 | 10.44 | 10.56 | 10.30 | 10.43 | 10.43 | -1.32% | 460,996 |
| May 15, 2026 | 11.03 | 11.06 | 10.72 | 10.87 | 10.57 | -2.34% | 693,557 |
| May 14, 2026 | 11.13 | 11.29 | 11.09 | 11.13 | 10.82 | - | 1,189,302 |
| May 13, 2026 | 10.70 | 11.15 | 10.63 | 11.13 | 10.82 | 5.50% | 1,563,137 |
| May 12, 2026 | 10.36 | 10.82 | 10.31 | 10.55 | 10.26 | 1.34% | 813,066 |
| May 11, 2026 | 10.53 | 10.69 | 10.41 | 10.41 | 10.12 | -1.70% | 1,005,878 |
| May 8, 2026 | 9.95 | 10.87 | 9.81 | 10.59 | 10.30 | 7.40% | 2,873,143 |
| May 7, 2026 | 9.00 | 9.95 | 8.93 | 9.86 | 9.59 | 10.79% | 2,911,653 |
| May 6, 2026 | 8.51 | 8.97 | 8.50 | 8.90 | 8.65 | 5.39% | 904,786 |
| May 5, 2026 | 8.03 | 8.58 | 8.03 | 8.45 | 8.21 | 5.69% | 1,664,728 |
| May 4, 2026 | 7.93 | 8.13 | 7.85 | 7.99 | 7.77 | -0.12% | 1,071,878 |
| Apr 30, 2026 | 8.00 | 8.07 | 7.91 | 8.00 | 7.78 | -0.62% | 589,006 |
| Apr 29, 2026 | 8.13 | 8.16 | 8.00 | 8.05 | 7.83 | -0.98% | 329,377 |
| Apr 28, 2026 | 8.17 | 8.26 | 8.13 | 8.13 | 7.91 | -0.85% | 400,627 |
| Apr 27, 2026 | 8.31 | 8.35 | 8.20 | 8.20 | 7.97 | -0.91% | 274,424 |
| Apr 24, 2026 | 8.30 | 8.41 | 8.22 | 8.28 | 8.05 | -1.37% | 254,015 |
| Apr 23, 2026 | 8.36 | 8.45 | 8.36 | 8.39 | 8.16 | -0.06% | 197,352 |
| Apr 22, 2026 | 8.44 | 8.60 | 8.38 | 8.40 | 8.16 | -1.24% | 312,373 |
| Apr 21, 2026 | 8.55 | 8.63 | 8.49 | 8.50 | 8.27 | -0.41% | 275,087 |
| Apr 20, 2026 | 8.45 | 8.55 | 8.41 | 8.54 | 8.30 | -0.70% | 363,410 |
| Apr 17, 2026 | 8.31 | 8.72 | 8.30 | 8.60 | 8.36 | 3.49% | 638,557 |
| Apr 16, 2026 | 8.40 | 8.40 | 8.23 | 8.31 | 8.08 | -0.60% | 505,134 |
| Apr 15, 2026 | 8.38 | 8.46 | 8.30 | 8.36 | 8.12 | -0.24% | 279,384 |
| Apr 14, 2026 | 8.31 | 8.53 | 8.31 | 8.38 | 8.14 | 1.27% | 314,277 |
| Apr 13, 2026 | 8.34 | 8.38 | 8.27 | 8.27 | 8.04 | -2.01% | 492,674 |
| Apr 10, 2026 | 8.37 | 8.52 | 8.34 | 8.44 | 8.21 | 0.90% | 367,234 |
| Apr 9, 2026 | 8.41 | 8.44 | 8.24 | 8.37 | 8.13 | -0.95% | 357,498 |
| Apr 8, 2026 | 8.53 | 8.60 | 8.45 | 8.45 | 8.21 | 3.81% | 538,129 |
| Apr 7, 2026 | 8.30 | 8.33 | 8.03 | 8.14 | 7.91 | -1.09% | 316,975 |
| Apr 2, 2026 | 8.27 | 8.31 | 8.13 | 8.23 | 8.00 | -1.73% | 232,716 |
| Apr 1, 2026 | 8.32 | 8.46 | 8.27 | 8.37 | 8.14 | 3.14% | 503,062 |
| Mar 31, 2026 | 8.01 | 8.17 | 8.01 | 8.12 | 7.89 | 1.00% | 310,551 |
| Mar 30, 2026 | 8.01 | 8.13 | 7.96 | 8.04 | 7.81 | -0.37% | 249,327 |
| Mar 27, 2026 | 8.08 | 8.11 | 7.99 | 8.07 | 7.84 | -0.19% | 314,871 |
| Mar 26, 2026 | 8.04 | 8.12 | 7.90 | 8.08 | 7.86 | -0.25% | 401,162 |
| Mar 25, 2026 | 7.90 | 8.17 | 7.86 | 8.10 | 7.88 | 4.31% | 753,515 |