Brederode SA (EBR:BREB)
Belgium · Delayed Price · Currency is EUR 104.00
+0.40 (0.39%)
Sep 26, 2025, 5:35 PM CET
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.00 | 104.80 | 104.00 | 104.00 | 104.00 | 0.39% | 6,745 |
| Sep 25, 2025 | 104.20 | 104.80 | 103.40 | 103.60 | 103.60 | -0.58% | 7,001 |
| Sep 24, 2025 | 105.20 | 105.80 | 104.00 | 104.20 | 104.20 | -0.95% | 14,652 |
| Sep 23, 2025 | 105.60 | 105.60 | 105.00 | 105.20 | 105.20 | - | 7,006 |
| Sep 22, 2025 | 105.80 | 106.20 | 105.20 | 105.20 | 105.20 | - | 9,285 |
| Sep 19, 2025 | 106.20 | 107.80 | 105.20 | 105.20 | 105.20 | -2.95% | 20,635 |
| Sep 18, 2025 | 107.40 | 108.80 | 107.40 | 108.40 | 108.40 | 0.93% | 4,499 |
| Sep 17, 2025 | 108.20 | 109.00 | 106.00 | 107.40 | 107.40 | -0.74% | 16,781 |
| Sep 16, 2025 | 109.60 | 110.00 | 108.20 | 108.20 | 108.20 | -1.10% | 3,392 |
| Sep 15, 2025 | 108.60 | 109.80 | 108.20 | 109.40 | 109.40 | 1.11% | 7,098 |
| Sep 12, 2025 | 109.00 | 109.20 | 108.00 | 108.20 | 108.20 | -0.55% | 2,441 |
| Sep 11, 2025 | 108.80 | 109.40 | 108.00 | 108.80 | 108.80 | 0.37% | 4,347 |
| Sep 10, 2025 | 110.00 | 110.40 | 108.20 | 108.40 | 108.40 | -1.28% | 5,049 |
| Sep 9, 2025 | 110.20 | 111.00 | 109.60 | 109.80 | 109.80 | -0.72% | 6,680 |
| Sep 8, 2025 | 112.00 | 112.00 | 110.00 | 110.60 | 110.60 | -0.72% | 5,406 |
| Sep 5, 2025 | 112.00 | 112.40 | 110.20 | 111.40 | 111.40 | 0.36% | 5,882 |
| Sep 4, 2025 | 109.80 | 111.80 | 109.80 | 111.00 | 111.00 | 0.91% | 3,090 |
| Sep 3, 2025 | 112.20 | 112.20 | 109.00 | 110.00 | 110.00 | -1.43% | 7,486 |
| Sep 2, 2025 | 112.60 | 113.40 | 111.60 | 111.60 | 111.60 | -0.53% | 3,000 |
| Sep 1, 2025 | 112.00 | 112.60 | 111.60 | 112.20 | 112.20 | 0.18% | 3,766 |
| Aug 29, 2025 | 112.40 | 112.80 | 111.60 | 112.00 | 112.00 | -0.36% | 2,999 |
| Aug 28, 2025 | 112.80 | 112.80 | 111.60 | 112.40 | 112.40 | 0.18% | 2,991 |
| Aug 27, 2025 | 112.60 | 113.00 | 112.20 | 112.20 | 112.20 | -0.36% | 2,929 |
| Aug 26, 2025 | 113.00 | 113.60 | 112.60 | 112.60 | 112.60 | -0.88% | 2,360 |
| Aug 25, 2025 | 115.00 | 115.00 | 113.00 | 113.60 | 113.60 | -1.39% | 3,559 |
| Aug 22, 2025 | 113.80 | 115.80 | 113.80 | 115.20 | 115.20 | 0.70% | 4,979 |
| Aug 21, 2025 | 114.40 | 114.60 | 113.20 | 114.40 | 114.40 | - | 4,546 |
| Aug 20, 2025 | 113.60 | 114.60 | 113.60 | 114.40 | 114.40 | 0.35% | 3,041 |
| Aug 19, 2025 | 113.60 | 114.60 | 113.00 | 114.00 | 114.00 | 0.35% | 4,245 |
| Aug 18, 2025 | 113.20 | 113.80 | 112.80 | 113.60 | 113.60 | 0.35% | 2,506 |
| Aug 15, 2025 | 113.60 | 113.80 | 112.40 | 113.20 | 113.20 | -0.35% | 3,180 |
| Aug 14, 2025 | 111.60 | 113.80 | 111.20 | 113.60 | 113.60 | 1.43% | 4,663 |
| Aug 13, 2025 | 111.80 | 112.60 | 111.20 | 112.00 | 112.00 | 0.54% | 2,782 |
| Aug 12, 2025 | 111.60 | 112.20 | 110.80 | 111.40 | 111.40 | -0.18% | 3,553 |
| Aug 11, 2025 | 112.80 | 113.40 | 111.00 | 111.60 | 111.60 | -1.06% | 4,614 |
| Aug 8, 2025 | 111.80 | 113.40 | 111.80 | 112.80 | 112.80 | 0.71% | 4,372 |
| Aug 7, 2025 | 110.60 | 112.20 | 110.60 | 112.00 | 112.00 | 1.45% | 6,944 |
| Aug 6, 2025 | 111.60 | 111.80 | 110.40 | 110.40 | 110.40 | -1.08% | 2,654 |
| Aug 5, 2025 | 111.60 | 111.60 | 110.60 | 111.60 | 111.60 | 0.36% | 3,770 |
| Aug 4, 2025 | 110.40 | 112.40 | 110.40 | 111.20 | 111.20 | 1.09% | 5,892 |
| Aug 1, 2025 | 110.00 | 110.60 | 109.60 | 110.00 | 110.00 | -0.54% | 5,696 |
| Jul 31, 2025 | 111.60 | 111.60 | 110.20 | 110.60 | 110.60 | -0.18% | 5,784 |
| Jul 30, 2025 | 111.20 | 111.60 | 110.60 | 110.80 | 110.80 | -0.54% | 3,995 |
| Jul 29, 2025 | 110.20 | 111.80 | 110.20 | 111.40 | 111.40 | 0.72% | 8,242 |
| Jul 28, 2025 | 113.00 | 113.00 | 110.60 | 110.60 | 110.60 | -1.25% | 6,309 |
| Jul 25, 2025 | 113.00 | 113.00 | 111.60 | 112.00 | 112.00 | -0.88% | 3,723 |
| Jul 24, 2025 | 113.00 | 114.00 | 112.20 | 113.00 | 113.00 | 0.18% | 3,941 |
| Jul 23, 2025 | 113.20 | 113.20 | 112.20 | 112.80 | 112.80 | 0.18% | 3,365 |
| Jul 22, 2025 | 114.00 | 114.20 | 112.60 | 112.60 | 112.60 | -1.23% | 4,906 |
| Jul 21, 2025 | 114.00 | 114.20 | 113.80 | 114.00 | 114.00 | 0.18% | 6,057 |