Bradespar S.A. (BME:XBRPO)
Spain · Delayed Price · Currency is EUR 3.380
-0.060 (-1.74%)
At close: Feb 2, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 12, 2025 | 2.80 | 2.80 | 2.80 | 2.86 | 2.66 | - | 398 |
| Dec 11, 2025 | 2.78 | 2.78 | 2.78 | 2.86 | 2.66 | 2.88% | 2,400 |
| Dec 10, 2025 | 2.59 | 2.59 | 2.59 | 2.78 | 2.59 | -1.42% | - |
| Dec 9, 2025 | 2.63 | 2.63 | 2.63 | 2.82 | 2.63 | -0.70% | - |
| Dec 8, 2025 | 2.64 | 2.64 | 2.64 | 2.84 | 2.64 | -1.39% | - |
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.68 | -2.70% | 2,120 |
| Dec 4, 2025 | 2.76 | 2.76 | 2.76 | 2.96 | 2.76 | 1.37% | - |
| Dec 3, 2025 | 2.80 | 2.84 | 2.78 | 2.92 | 2.72 | 2.82% | 3,090 |
| Dec 2, 2025 | 2.64 | 2.64 | 2.64 | 2.84 | 2.64 | 1.43% | - |
| Dec 1, 2025 | 2.61 | 2.61 | 2.61 | 2.80 | 2.61 | 0.72% | - |
| Nov 28, 2025 | 2.59 | 2.59 | 2.59 | 2.78 | 2.59 | 2.21% | - |
| Nov 27, 2025 | 2.53 | 2.53 | 2.53 | 2.72 | 2.53 | -0.73% | - |
| Nov 26, 2025 | 2.55 | 2.55 | 2.55 | 2.74 | 2.55 | 3.01% | - |
| Nov 25, 2025 | 2.48 | 2.48 | 2.48 | 2.66 | 2.48 | -0.75% | - |