Bradespar S.A. (BME:XBRPO)
Spain · Delayed Price · Currency is EUR 3.140
-0.040 (-1.26%)
At close: Jul 16, 2026
BME:XBRPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Jul 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jul 13, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 3.12 | -1.27% | 1 |
| Jul 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jul 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 40 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Jul 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jul 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 1, 2026 | 3.28 | 3.28 | 3.28 | 3.20 | 3.20 | - | 1 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jun 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jun 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jun 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jun 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jun 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Jun 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jun 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jun 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Jun 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Jun 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jun 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jun 9, 2026 | 3.04 | 3.04 | 3.04 | 3.10 | 3.10 | -0.64% | 300 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.12 | 3.12 | -2.50% | 60 |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jun 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Jun 1, 2026 | 3.24 | 3.24 | 3.24 | 3.28 | 3.28 | -1.20% | 200 |
| May 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| May 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| May 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| May 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| May 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| May 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| May 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| May 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| May 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| May 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| May 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| May 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| May 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| May 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| May 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |