Brembo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.08	10.18	10.03	10.03	10.03	-0.59%	256,670
Aug 25, 2026	10.07	10.16	9.97	10.09	10.09	0.95%	121,698
Aug 24, 2026	9.97	10.21	9.97	10.00	10.00	-0.55%	160,852
Aug 21, 2026	10.02	10.05	9.94	10.05	10.05	1.01%	173,558
Aug 20, 2026	10.00	10.12	9.88	9.95	9.95	-	200,004
Aug 19, 2026	10.02	10.07	9.95	9.95	9.95	-0.70%	293,674
Aug 18, 2026	10.08	10.20	10.01	10.02	10.02	-1.18%	224,018
Aug 17, 2026	10.29	10.29	10.08	10.14	10.14	-0.78%	230,020
Aug 14, 2026	10.31	10.36	10.19	10.22	10.22	-0.29%	183,526
Aug 13, 2026	10.20	10.28	10.17	10.25	10.25	0.89%	186,857
Aug 12, 2026	10.34	10.36	10.16	10.16	10.16	-1.17%	185,703
Aug 11, 2026	10.24	10.32	10.16	10.28	10.28	0.69%	245,936
Aug 10, 2026	10.50	10.54	10.20	10.21	10.21	-2.30%	411,818
Aug 7, 2026	10.44	10.48	10.36	10.45	10.45	-0.57%	295,821
Aug 6, 2026	10.64	10.69	10.41	10.51	10.51	-1.22%	430,074
Aug 5, 2026	10.80	10.81	10.58	10.64	10.64	-1.12%	381,224
Aug 4, 2026	10.72	10.78	10.48	10.76	10.76	-0.37%	379,527
Aug 3, 2026	10.70	10.92	10.65	10.80	10.80	2.18%	506,749
Jul 31, 2026	10.60	10.79	10.50	10.57	10.57	0.19%	885,308
Jul 30, 2026	10.62	10.74	10.22	10.55	10.55	-0.66%	678,370
Jul 29, 2026	9.95	11.31	9.82	10.62	10.62	6.41%	2,304,270
Jul 28, 2026	9.84	10.04	9.81	9.98	9.98	1.37%	335,789
Jul 27, 2026	10.02	10.10	9.72	9.85	9.85	-1.10%	679,396
Jul 24, 2026	9.90	10.02	9.83	9.96	9.96	0.25%	230,579
Jul 23, 2026	10.00	10.05	9.91	9.93	9.93	-1.39%	309,324
Jul 22, 2026	10.11	10.15	9.99	10.07	10.07	0.10%	400,250
Jul 21, 2026	10.00	10.11	9.81	10.06	10.06	0.50%	548,406
Jul 20, 2026	10.10	10.22	9.96	10.01	10.01	-1.48%	423,709
Jul 17, 2026	10.20	10.31	10.09	10.16	10.16	-1.36%	413,737
Jul 16, 2026	10.30	10.38	10.15	10.30	10.30	0.29%	244,331
Jul 15, 2026	10.26	10.36	10.13	10.27	10.27	0.20%	893,841
Jul 14, 2026	10.76	10.76	10.25	10.25	10.25	-5.96%	1,058,681
Jul 13, 2026	10.60	10.99	10.56	10.90	10.90	1.68%	394,112
Jul 10, 2026	10.71	10.86	10.69	10.72	10.72	0.19%	180,026
Jul 9, 2026	10.44	10.75	10.44	10.70	10.70	2.79%	290,177
Jul 8, 2026	10.45	10.53	10.22	10.41	10.41	-0.76%	185,275
Jul 7, 2026	10.76	10.82	10.49	10.49	10.49	-2.05%	210,565
Jul 6, 2026	10.73	10.93	10.62	10.71	10.71	-0.28%	221,207
Jul 3, 2026	10.53	10.74	10.53	10.74	10.74	1.99%	150,208
Jul 2, 2026	10.25	10.68	10.25	10.53	10.53	1.54%	285,421
Jul 1, 2026	10.27	10.37	10.05	10.37	10.37	1.27%	311,467
Jun 30, 2026	10.24	10.37	10.12	10.24	10.24	0.99%	279,154
Jun 29, 2026	10.26	10.26	10.10	10.14	10.14	-0.69%	179,441
Jun 26, 2026	10.49	10.52	10.08	10.21	10.21	-3.50%	449,996
Jun 25, 2026	10.53	10.61	10.47	10.58	10.58	0.76%	149,968
Jun 24, 2026	10.51	10.59	10.38	10.50	10.50	-	307,573
Jun 23, 2026	10.45	10.50	10.28	10.50	10.50	-0.94%	345,488
Jun 22, 2026	10.77	10.78	10.40	10.60	10.60	-1.40%	746,552
Jun 19, 2026	10.75	10.79	10.70	10.75	10.75	-0.46%	567,928
Jun 18, 2026	10.89	10.90	10.66	10.80	10.80	-0.64%	301,128