Brembo N.V. (BIT:BRE)
Italy · Delayed Price · Currency is EUR 10.28
+0.24 (2.39%)
Oct 6, 2026, 5:35 PM CET
Brembo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.08 | 10.33 | 10.08 | 10.28 | 10.28 | 2.39% | 329,234 |
| Oct 5, 2026 | 9.87 | 10.06 | 9.86 | 10.04 | 10.04 | 2.03% | 355,909 |
| Oct 2, 2026 | 9.95 | 10.08 | 9.83 | 9.84 | 9.84 | -0.10% | 411,174 |
| Oct 1, 2026 | 10.06 | 10.17 | 9.85 | 9.85 | 9.85 | -2.96% | 300,112 |
| Sep 30, 2026 | 10.01 | 10.39 | 10.01 | 10.15 | 10.15 | 1.30% | 367,341 |
| Sep 29, 2026 | 10.12 | 10.20 | 10.01 | 10.02 | 10.02 | -0.40% | 145,483 |
| Sep 28, 2026 | 10.05 | 10.15 | 10.02 | 10.06 | 10.06 | 0.10% | 151,801 |
| Sep 25, 2026 | 10.06 | 10.08 | 9.96 | 10.05 | 10.05 | 0.10% | 159,028 |
| Sep 24, 2026 | 10.33 | 10.33 | 10.03 | 10.04 | 10.04 | -2.14% | 166,068 |
| Sep 23, 2026 | 10.34 | 10.48 | 10.18 | 10.26 | 10.26 | -0.68% | 446,586 |
| Sep 22, 2026 | 10.34 | 10.51 | 10.28 | 10.33 | 10.33 | 0.29% | 821,869 |
| Sep 21, 2026 | 10.19 | 10.40 | 10.13 | 10.30 | 10.30 | 1.18% | 167,727 |
| Sep 18, 2026 | 10.31 | 10.40 | 10.15 | 10.18 | 10.18 | -1.93% | 623,651 |
| Sep 17, 2026 | 10.11 | 10.53 | 10.11 | 10.38 | 10.38 | 2.27% | 374,712 |
| Sep 16, 2026 | 10.18 | 10.29 | 10.10 | 10.15 | 10.15 | -0.29% | 325,154 |
| Sep 15, 2026 | 10.13 | 10.20 | 9.95 | 10.18 | 10.18 | 1.09% | 221,469 |
| Sep 14, 2026 | 10.08 | 10.19 | 10.02 | 10.07 | 10.07 | -0.98% | 223,525 |
| Sep 11, 2026 | 10.15 | 10.34 | 9.99 | 10.17 | 10.17 | -0.88% | 281,395 |
| Sep 10, 2026 | 10.05 | 10.28 | 10.00 | 10.26 | 10.26 | 2.60% | 527,400 |
| Sep 9, 2026 | 9.91 | 10.08 | 9.84 | 10.00 | 10.00 | 0.25% | 271,284 |
| Sep 8, 2026 | 9.95 | 10.07 | 9.88 | 9.98 | 9.98 | -0.84% | 220,499 |
| Sep 7, 2026 | 10.07 | 10.10 | 10.02 | 10.06 | 10.06 | -0.10% | 114,154 |
| Sep 4, 2026 | 10.12 | 10.21 | 9.98 | 10.07 | 10.07 | -0.30% | 155,904 |
| Sep 3, 2026 | 9.89 | 10.10 | 9.84 | 10.10 | 10.10 | 1.92% | 261,018 |
| Sep 2, 2026 | 9.81 | 9.91 | 9.60 | 9.91 | 9.91 | 0.76% | 526,237 |
| Sep 1, 2026 | 10.08 | 10.14 | 9.82 | 9.84 | 9.84 | -2.82% | 261,023 |
| Aug 31, 2026 | 10.08 | 10.22 | 10.08 | 10.12 | 10.12 | 0.30% | 220,946 |
| Aug 28, 2026 | 10.00 | 10.15 | 10.00 | 10.09 | 10.09 | 1.05% | 192,059 |
| Aug 27, 2026 | 10.03 | 10.04 | 9.88 | 9.99 | 9.99 | -0.45% | 365,557 |
| 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 |