Brembo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	11.16	11.16	10.86	10.87	10.87	-2.86%	340,084
Jun 16, 2026	11.31	11.41	11.18	11.19	11.19	-0.97%	184,629
Jun 15, 2026	11.41	11.55	11.26	11.30	11.30	1.44%	267,680
Jun 12, 2026	11.20	11.33	11.06	11.14	11.14	1.36%	398,974
Jun 11, 2026	11.03	11.36	10.99	10.99	10.99	-0.18%	366,991
Jun 10, 2026	11.08	11.16	10.94	11.01	11.01	-0.45%	321,136
Jun 9, 2026	11.23	11.41	11.02	11.06	11.06	-0.98%	343,622
Jun 8, 2026	11.00	11.23	10.86	11.17	11.17	-0.53%	376,232
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