Bradespar S.A. (BME:XBRPP)
Spain · Delayed Price · Currency is EUR · Preferred Stock4.040
+0.180 (4.66%)
At close: Jun 2, 2026
BME:XBRPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.66% | - |
| Jun 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| May 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| May 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| May 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 21, 2026 | 4.06 | 4.06 | 4.06 | 3.94 | 3.94 | 1.55% | 705 |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| May 18, 2026 | 4.00 | 4.00 | 4.00 | 3.88 | 3.88 | 2.11% | 77 |
| May 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| May 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | - |
| May 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| May 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| May 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| May 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| May 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Apr 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Apr 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Apr 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Apr 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Apr 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Apr 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Apr 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Apr 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Apr 14, 2026 | 4.16 | 4.20 | 4.16 | 4.28 | 4.28 | 3.88% | 2,800 |
| Apr 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Apr 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 8, 2026 | 4.00 | 4.00 | 3.96 | 4.08 | 4.08 | 4.08% | 500 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Apr 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Mar 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Mar 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Mar 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Mar 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |