Bradespar S.A. (BME:XBRPO)
Spain · Delayed Price · Currency is EUR 3.580
+0.080 (2.29%)
At close: Feb 25, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.50 | 3.50 | 4.17% | 570 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.36 | 3.36 | 1.82% | 30 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | 1.23% | 10 |
| Feb 19, 2026 | 3.32 | 3.32 | 3.32 | 3.26 | 3.26 | -1.81% | 15 |
| Feb 18, 2026 | 3.26 | 3.40 | 3.26 | 3.32 | 3.32 | 9.93% | 78 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | 119 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.44 | 3.32 | 3.32 | -4.60% | 2,000 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.48 | 3.48 | -1.14% | 35 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Feb 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Feb 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.48 | 3.48 | -0.57% | 25 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Feb 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 30, 2026 | 3.58 | 3.58 | 3.52 | 3.44 | 3.44 | -1.71% | 1,471 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.50 | 3.50 | - | 50 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Jan 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 22, 2026 | 3.18 | 3.18 | 3.18 | 3.34 | 3.34 | 5.03% | 965 |
| Jan 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 16, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | 1.30% | 568 |
| Jan 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.04 | 3.04 | 2.01% | 30 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Jan 8, 2026 | 3.02 | 3.08 | 2.92 | 2.96 | 2.96 | -3.27% | 2,050 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.06 | 3.06 | 3.38% | 20 |
| Jan 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Jan 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Jan 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 51 |
| Dec 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 30, 2025 | 2.70 | 2.70 | 2.70 | 2.84 | 2.84 | 1.43% | 600 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Dec 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.55% | - |
| Dec 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 22, 2025 | 2.80 | 2.80 | 2.80 | 2.82 | 2.82 | 0.71% | 3,958 |
| Dec 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Dec 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.85% | - |
| Dec 17, 2025 | 2.72 | 2.72 | 2.72 | 2.92 | 2.72 | -2.01% | - |
| Dec 16, 2025 | 2.77 | 2.77 | 2.77 | 2.98 | 2.77 | -0.67% | - |
| Dec 15, 2025 | 2.79 | 2.79 | 2.79 | 3.00 | 2.79 | 4.90% | - |