Bradespar S.A. (BME:XBRPP)
Spain · Delayed Price · Currency is EUR 2.840
+0.020 (0.71%)
At close: Oct 27, 2025
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Oct 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Oct 24, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Oct 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 20, 2025 | 2.72 | 2.74 | 2.72 | 2.80 | 2.80 | 4.48% | 4,000 |
| Oct 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.72 | 2.72 | -0.73% | 800 |
| Oct 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Oct 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Oct 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Oct 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Oct 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Oct 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 7, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Oct 6, 2025 | 2.72 | 2.72 | 2.72 | 2.78 | 2.78 | 2.96% | 240 |
| Oct 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Oct 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Sep 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 26, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Sep 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Sep 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Sep 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Sep 16, 2025 | 2.76 | 2.76 | 2.76 | 2.68 | 2.68 | -0.74% | 650 |
| Sep 15, 2025 | 2.76 | 2.76 | 2.76 | 2.70 | 2.70 | 0.75% | 89 |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Sep 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Sep 10, 2025 | 2.56 | 2.56 | 2.56 | 2.64 | 2.64 | - | 225 |
| Sep 9, 2025 | 2.62 | 2.62 | 2.62 | 2.64 | 2.64 | 2.33% | 280 |
| Sep 8, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Sep 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Sep 3, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Sep 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Sep 1, 2025 | 2.62 | 2.62 | 2.62 | 2.54 | 2.54 | -1.55% | 1,247 |
| Aug 29, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Aug 27, 2025 | 2.62 | 2.62 | 2.62 | 2.56 | 2.56 | 0.79% | 1,000 |
| Aug 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Aug 25, 2025 | 2.58 | 2.60 | 2.58 | 2.56 | 2.56 | 0.79% | 5,000 |
| Aug 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Aug 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Aug 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |