Bradespar S.A. (BME:XBRPP)
Spain · Delayed Price · Currency is EUR 3.760
+0.040 (1.08%)
At close: Mar 17, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Mar 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Mar 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Mar 12, 2026 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -4.23% | 2,666 |
| Mar 11, 2026 | 3.90 | 3.90 | 3.90 | 3.78 | 3.78 | -1.56% | 500 |
| Mar 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.64 | 3.64 | -4.21% | 100 |
| Mar 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Mar 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Mar 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.91% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.10 | 4.10 | - | 405 |
| Feb 26, 2026 | 4.06 | 4.06 | 3.98 | 4.10 | 4.10 | 1.49% | 2,360 |
| 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% | - |