Bradespar S.A. (BME:XBRPP)
Spain · Delayed Price · Currency is EUR · Preferred Stock3.720
-0.040 (-1.06%)
At close: Jul 27, 2026
BME:XBRPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.78 | 3.78 | 1.61% | 112 |
| Jul 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.49% | - |
| Jul 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Jul 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jul 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jul 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jul 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Jul 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Jul 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| Jul 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Jul 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jul 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jun 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jun 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Jun 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jun 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Jun 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Jun 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Jun 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jun 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jun 18, 2026 | 3.90 | 3.90 | 3.90 | 3.82 | 3.82 | -2.55% | 582 |
| Jun 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Jun 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Jun 15, 2026 | 3.72 | 3.72 | 3.72 | 3.96 | 3.96 | 3.13% | 600 |
| Jun 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | - |
| Jun 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jun 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jun 9, 2026 | 3.50 | 3.50 | 3.50 | 3.60 | 3.60 | - | 400 |
| Jun 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.74% | - |
| Jun 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Jun 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| 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% | - |