Bradespar S.A. (BME:XBRPP)
Spain · Delayed Price · Currency is EUR 3.260
-0.060 (-1.81%)
At close: Dec 5, 2025
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Dec 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Dec 2, 2025 | 3.06 | 3.06 | 3.06 | 3.16 | 3.16 | 0.64% | 400 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.18 | 3.14 | 3.14 | 0.64% | 2,000 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.12 | 3.12 | 1.30% | 4,500 |
| Nov 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Nov 26, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Nov 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Nov 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 14, 2025 | 2.88 | 3.00 | 2.88 | 2.96 | 2.96 | -0.67% | 2,695 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.16 | 3.12 | 3.01 | 0.65% | 1,000 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.99 | 3.10 | 2.99 | 0.65% | - |
| Nov 10, 2025 | 2.97 | 2.97 | 2.97 | 3.08 | 2.97 | 1.32% | - |
| Nov 7, 2025 | 2.93 | 2.93 | 2.93 | 3.04 | 2.93 | -1.94% | - |
| Nov 6, 2025 | 2.99 | 2.99 | 2.99 | 3.10 | 2.99 | -0.64% | - |
| Nov 5, 2025 | 3.01 | 3.01 | 3.01 | 3.12 | 3.01 | 1.96% | - |
| Nov 4, 2025 | 2.95 | 2.95 | 2.95 | 3.06 | 2.95 | -0.65% | - |
| Nov 3, 2025 | 2.97 | 2.97 | 2.97 | 3.08 | 2.97 | 3.36% | - |
| Oct 31, 2025 | 2.87 | 2.87 | 2.87 | 2.98 | 2.87 | 2.05% | - |
| Oct 30, 2025 | 2.81 | 2.81 | 2.81 | 2.92 | 2.81 | -0.68% | - |
| Oct 29, 2025 | 2.83 | 2.83 | 2.83 | 2.94 | 2.83 | 2.08% | - |
| Oct 28, 2025 | 2.78 | 2.78 | 2.78 | 2.88 | 2.78 | 1.41% | - |
| Oct 27, 2025 | 2.74 | 2.74 | 2.74 | 2.84 | 2.74 | 0.71% | - |
| Oct 24, 2025 | 2.72 | 2.72 | 2.72 | 2.82 | 2.72 | - | - |
| Oct 23, 2025 | 2.72 | 2.72 | 2.72 | 2.82 | 2.72 | - | - |
| Oct 22, 2025 | 2.72 | 2.72 | 2.72 | 2.82 | 2.72 | 0.71% | - |
| Oct 21, 2025 | 2.70 | 2.70 | 2.70 | 2.80 | 2.70 | - | - |
| Oct 20, 2025 | 2.72 | 2.74 | 2.72 | 2.80 | 2.70 | 4.48% | 4,000 |
| Oct 17, 2025 | 2.58 | 2.58 | 2.58 | 2.68 | 2.58 | -1.47% | - |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.72 | 2.62 | -0.73% | 800 |
| Oct 15, 2025 | 2.64 | 2.64 | 2.64 | 2.74 | 2.64 | 1.48% | - |
| Oct 14, 2025 | 2.60 | 2.60 | 2.60 | 2.70 | 2.60 | -1.46% | - |
| Oct 13, 2025 | 2.64 | 2.64 | 2.64 | 2.74 | 2.64 | 2.24% | - |
| Oct 10, 2025 | 2.58 | 2.58 | 2.58 | 2.68 | 2.58 | -3.60% | - |
| Oct 9, 2025 | 2.68 | 2.68 | 2.68 | 2.78 | 2.68 | 0.72% | - |
| Oct 8, 2025 | 2.66 | 2.66 | 2.66 | 2.76 | 2.66 | - | - |
| Oct 7, 2025 | 2.66 | 2.66 | 2.66 | 2.76 | 2.66 | -0.72% | - |
| Oct 6, 2025 | 2.72 | 2.72 | 2.72 | 2.78 | 2.68 | 2.96% | 240 |
| Oct 3, 2025 | 2.60 | 2.60 | 2.60 | 2.70 | 2.60 | - | - |
| Oct 2, 2025 | 2.60 | 2.60 | 2.60 | 2.70 | 2.60 | -0.74% | - |
| Oct 1, 2025 | 2.62 | 2.62 | 2.62 | 2.72 | 2.62 | 1.49% | - |
| Sep 30, 2025 | 2.58 | 2.58 | 2.58 | 2.68 | 2.58 | - | - |
| Sep 29, 2025 | 2.58 | 2.58 | 2.58 | 2.68 | 2.58 | - | - |