Bradespar S.A. (BME:XBRPO)
Spain · Delayed Price · Currency is EUR 2.380
0.00 (0.00%)
At close: Sep 12, 2025
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Sep 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Sep 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Sep 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Sep 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Sep 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Sep 1, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Aug 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Aug 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Aug 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Aug 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Aug 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Aug 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 19, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Aug 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Aug 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Aug 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Aug 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Aug 8, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Aug 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Aug 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Jul 31, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jul 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Jul 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jul 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jul 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 23, 2025 | 2.42 | 2.44 | 2.42 | 2.38 | 2.38 | -0.83% | 1,000 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Jul 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jul 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Jul 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jul 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jul 15, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 3,000 |
| Jul 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Jul 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Jul 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | - |
| Jul 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Jul 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Jul 7, 2025 | 2.48 | 2.48 | 2.48 | 2.40 | 2.40 | -1.64% | 350 |