Brederode SA (EBR:BREB)
Belgium · Delayed Price · Currency is EUR 102.80
-0.40 (-0.39%)
Mar 20, 2026, 5:35 PM CET
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 103.20 | 103.80 | 102.60 | 103.20 | 103.20 | -0.77% | 6,870 |
| Mar 18, 2026 | 104.00 | 104.40 | 103.40 | 104.00 | 104.00 | 0.19% | 4,417 |
| Mar 17, 2026 | 103.40 | 103.80 | 103.40 | 103.80 | 103.80 | 0.78% | 1,013 |
| Mar 16, 2026 | 103.00 | 103.60 | 102.80 | 103.00 | 103.00 | - | 5,687 |
| Mar 13, 2026 | 103.20 | 103.80 | 103.00 | 103.00 | 103.00 | -0.96% | 3,934 |
| Mar 12, 2026 | 102.80 | 104.00 | 102.60 | 104.00 | 104.00 | 1.17% | 4,578 |
| Mar 11, 2026 | 104.20 | 104.20 | 102.80 | 102.80 | 102.80 | -1.53% | 7,675 |
| Mar 10, 2026 | 103.80 | 104.80 | 103.80 | 104.40 | 104.40 | 0.77% | 2,614 |
| Mar 9, 2026 | 103.40 | 104.40 | 103.20 | 103.60 | 103.60 | -1.52% | 14,709 |
| Mar 6, 2026 | 105.80 | 106.00 | 104.40 | 105.20 | 105.20 | - | 6,169 |
| Mar 5, 2026 | 105.40 | 105.60 | 104.80 | 105.20 | 105.20 | 0.19% | 4,776 |
| Mar 4, 2026 | 104.20 | 105.60 | 104.20 | 105.00 | 105.00 | 0.57% | 5,022 |
| Mar 3, 2026 | 104.80 | 104.80 | 103.80 | 104.40 | 104.40 | -1.14% | 8,070 |
| Mar 2, 2026 | 104.20 | 105.60 | 103.80 | 105.60 | 105.60 | 0.19% | 7,019 |
| Feb 27, 2026 | 105.00 | 105.60 | 104.60 | 105.40 | 105.40 | 0.57% | 4,001 |
| Feb 26, 2026 | 104.80 | 105.40 | 104.80 | 104.80 | 104.80 | -0.38% | 1,932 |
| Feb 25, 2026 | 104.40 | 105.60 | 104.40 | 105.20 | 105.20 | 0.96% | 3,128 |
| Feb 24, 2026 | 104.00 | 104.60 | 104.00 | 104.20 | 104.20 | -0.38% | 3,427 |
| Feb 23, 2026 | 104.80 | 104.80 | 104.00 | 104.60 | 104.60 | -0.19% | 6,256 |
| Feb 20, 2026 | 104.20 | 105.00 | 104.00 | 104.80 | 104.80 | 0.58% | 4,487 |
| Feb 19, 2026 | 105.40 | 105.40 | 104.20 | 104.20 | 104.20 | -0.95% | 10,203 |
| Feb 18, 2026 | 105.60 | 105.80 | 105.20 | 105.20 | 105.20 | -0.19% | 1,703 |
| Feb 17, 2026 | 105.00 | 105.40 | 105.00 | 105.40 | 105.40 | 0.38% | 2,379 |
| Feb 16, 2026 | 106.20 | 106.40 | 105.00 | 105.00 | 105.00 | -0.76% | 2,367 |
| Feb 13, 2026 | 105.80 | 106.40 | 105.40 | 105.80 | 105.80 | -0.19% | 3,732 |
| Feb 12, 2026 | 106.40 | 106.60 | 106.00 | 106.00 | 106.00 | - | 8,345 |
| Feb 11, 2026 | 106.40 | 106.40 | 105.40 | 106.00 | 106.00 | - | 2,982 |
| Feb 10, 2026 | 105.80 | 106.40 | 105.60 | 106.00 | 106.00 | 0.19% | 2,068 |
| Feb 9, 2026 | 106.00 | 106.20 | 105.60 | 105.80 | 105.80 | -0.56% | 3,678 |
| Feb 6, 2026 | 105.80 | 106.40 | 105.00 | 106.40 | 106.40 | 0.57% | 3,305 |
| Feb 5, 2026 | 106.00 | 106.00 | 105.40 | 105.80 | 105.80 | -0.56% | 1,397 |
| Feb 4, 2026 | 104.80 | 106.40 | 104.40 | 106.40 | 106.40 | 1.33% | 5,212 |
| Feb 3, 2026 | 105.60 | 105.60 | 104.40 | 105.00 | 105.00 | - | 4,890 |
| Feb 2, 2026 | 105.00 | 105.20 | 104.60 | 105.00 | 105.00 | -0.19% | 4,661 |
| Jan 30, 2026 | 105.20 | 105.60 | 104.80 | 105.20 | 105.20 | 0.57% | 2,763 |
| Jan 29, 2026 | 105.60 | 106.00 | 104.40 | 104.60 | 104.60 | -0.57% | 5,449 |
| Jan 28, 2026 | 104.20 | 105.40 | 104.20 | 105.20 | 105.20 | 0.96% | 2,614 |
| Jan 27, 2026 | 104.20 | 104.80 | 104.00 | 104.20 | 104.20 | -0.19% | 3,313 |
| Jan 26, 2026 | 104.40 | 104.80 | 103.80 | 104.40 | 104.40 | -0.19% | 6,274 |
| Jan 23, 2026 | 105.00 | 105.20 | 104.40 | 104.60 | 104.60 | -0.76% | 4,039 |
| Jan 22, 2026 | 105.40 | 106.00 | 105.00 | 105.40 | 105.40 | 0.96% | 2,933 |
| Jan 21, 2026 | 104.20 | 104.60 | 103.20 | 104.40 | 104.40 | - | 6,191 |
| Jan 20, 2026 | 104.40 | 104.40 | 103.40 | 104.40 | 104.40 | - | 6,347 |
| Jan 19, 2026 | 105.80 | 106.00 | 104.20 | 104.40 | 104.40 | -1.51% | 8,075 |
| Jan 16, 2026 | 107.00 | 107.40 | 106.00 | 106.00 | 106.00 | -1.30% | 3,740 |
| Jan 15, 2026 | 106.00 | 107.80 | 106.00 | 107.40 | 107.40 | 1.32% | 5,124 |
| Jan 14, 2026 | 106.00 | 106.20 | 105.20 | 106.00 | 106.00 | 0.38% | 4,887 |
| Jan 13, 2026 | 106.20 | 107.00 | 105.60 | 105.60 | 105.60 | -1.12% | 8,369 |
| Jan 12, 2026 | 107.60 | 107.80 | 106.40 | 106.80 | 106.80 | -0.37% | 4,434 |
| Jan 9, 2026 | 107.40 | 107.80 | 107.00 | 107.20 | 107.20 | - | 3,913 |