Bradespar S.A. (BME:XBRPO)
Spain · Delayed Price · Currency is EUR 3.000
-0.100 (-3.23%)
At close: Oct 27, 2026
BME:XBRPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -3.23% | 3,068 |
| Oct 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Oct 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 19, 2026 | 3.12 | 3.12 | 3.12 | 3.20 | 3.20 | 1.27% | 26 |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Oct 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 2,000 |
| Oct 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 7, 2026 | 3.36 | 3.36 | 3.36 | 3.24 | 3.24 | - | 12 |
| Oct 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 7.28% | - |
| Oct 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Oct 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Sep 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 24, 2026 | 3.14 | 3.14 | 3.14 | 3.02 | 3.02 | -2.58% | 33 |
| Sep 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Sep 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Sep 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Sep 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Sep 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 9, 2026 | 3.32 | 3.32 | 3.32 | 3.22 | 3.22 | -1.83% | 320 |
| Sep 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Sep 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Sep 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Aug 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Aug 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Aug 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Aug 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 19, 2026 | 3.02 | 3.02 | 3.02 | 2.98 | 2.98 | 2.05% | 1,000 |