Bradespar S.A. (BME:XBRPP)
Spain · Delayed Price · Currency is EUR 4.040
+0.060 (1.51%)
At close: Feb 25, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Feb 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.50% | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 20 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Feb 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 1,000 |
| Feb 11, 2026 | 4.02 | 4.02 | 4.02 | 4.04 | 4.04 | 3.06% | 600 |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Feb 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Feb 5, 2026 | 3.98 | 4.16 | 3.98 | 4.00 | 4.00 | - | 1,000 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.96 | 4.00 | 4.00 | 1.01% | 500 |
| Feb 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jan 30, 2026 | 3.94 | 4.04 | 3.94 | 3.92 | 3.92 | -1.51% | 1,700 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 27, 2026 | 3.80 | 3.80 | 3.80 | 3.90 | 3.90 | 3.72% | 500 |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jan 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Jan 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jan 19, 2026 | 3.62 | 3.62 | 3.62 | 3.54 | 3.54 | 1.14% | 400 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.54 | 3.54 | 2.31% | 460 |
| Jan 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jan 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jan 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jan 6, 2026 | 3.28 | 3.28 | 3.28 | 3.32 | 3.32 | 4.40% | 345 |
| Jan 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 2, 2026 | 3.16 | 3.16 | 3.16 | 3.12 | 3.12 | 0.65% | 40 |
| Dec 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.08 | 3.08 | -1.91% | 3,334 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.14 | 3.14 | -0.63% | 400 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Dec 18, 2025 | 3.06 | 3.06 | 3.06 | 3.14 | 3.14 | -5.99% | 4,000 |
| Dec 17, 2025 | 3.12 | 3.12 | 3.12 | 3.34 | 3.12 | 1.83% | - |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.28 | 3.06 | -2.38% | - |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.36 | 3.14 | 3.07% | - |