Brederode SA (EBR:BREB)
Belgium · Delayed Price · Currency is EUR 106.20
-0.40 (-0.38%)
At close: Dec 5, 2025
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.20 | 107.00 | 106.00 | 106.20 | 106.20 | -0.38% | 6,653 |
| Dec 4, 2025 | 106.40 | 106.80 | 106.00 | 106.60 | 106.60 | - | 3,426 |
| Dec 3, 2025 | 106.00 | 106.60 | 105.80 | 106.60 | 106.60 | 1.14% | 4,411 |
| Dec 2, 2025 | 105.20 | 106.60 | 105.20 | 105.40 | 105.40 | 0.19% | 8,901 |
| Dec 1, 2025 | 106.00 | 106.20 | 104.60 | 105.20 | 105.20 | -1.31% | 5,241 |
| Nov 28, 2025 | 106.20 | 106.80 | 105.80 | 106.60 | 106.60 | -0.19% | 4,298 |
| Nov 27, 2025 | 104.80 | 106.80 | 104.60 | 106.80 | 106.80 | 1.71% | 4,563 |
| Nov 26, 2025 | 104.60 | 105.20 | 104.20 | 105.00 | 105.00 | 0.77% | 5,182 |
| Nov 25, 2025 | 103.60 | 104.60 | 103.40 | 104.20 | 104.20 | 0.39% | 4,303 |
| Nov 24, 2025 | 104.00 | 104.20 | 103.20 | 103.80 | 103.80 | -0.19% | 3,686 |
| Nov 21, 2025 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | 0.97% | 3,044 |
| Nov 20, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 9,692 |
| Nov 19, 2025 | 101.60 | 103.00 | 101.60 | 103.00 | 103.00 | 1.38% | 5,132 |
| Nov 18, 2025 | 102.00 | 102.40 | 101.60 | 101.60 | 101.60 | -0.59% | 5,734 |
| Nov 17, 2025 | 102.20 | 102.80 | 101.60 | 102.20 | 102.20 | -0.20% | 4,763 |
| Nov 14, 2025 | 102.00 | 102.80 | 101.60 | 102.40 | 102.40 | -0.58% | 6,377 |
| Nov 13, 2025 | 103.80 | 104.20 | 102.20 | 103.00 | 103.00 | -1.15% | 3,872 |
| Nov 12, 2025 | 104.60 | 104.60 | 103.60 | 104.20 | 104.20 | -0.38% | 4,201 |
| Nov 11, 2025 | 103.60 | 104.80 | 103.20 | 104.60 | 104.60 | 0.97% | 4,005 |
| Nov 10, 2025 | 102.60 | 103.60 | 102.40 | 103.60 | 103.60 | 1.57% | 4,615 |
| Nov 7, 2025 | 102.60 | 102.60 | 101.20 | 102.00 | 102.00 | -0.20% | 5,508 |
| Nov 6, 2025 | 104.00 | 104.00 | 101.60 | 102.20 | 102.20 | -1.54% | 8,283 |
| Nov 5, 2025 | 103.40 | 104.20 | 103.20 | 103.80 | 103.80 | -0.19% | 4,081 |
| Nov 4, 2025 | 103.20 | 104.20 | 102.80 | 104.00 | 104.00 | - | 3,933 |
| Nov 3, 2025 | 103.20 | 104.60 | 103.20 | 104.00 | 104.00 | 1.17% | 7,650 |
| Oct 31, 2025 | 103.40 | 104.00 | 102.60 | 102.80 | 102.80 | -0.58% | 7,578 |
| Oct 30, 2025 | 104.20 | 104.40 | 103.20 | 103.40 | 103.40 | -0.77% | 9,143 |
| Oct 29, 2025 | 104.60 | 105.40 | 104.20 | 104.20 | 104.20 | - | 5,825 |
| Oct 28, 2025 | 105.20 | 105.40 | 104.20 | 104.20 | 104.20 | -0.95% | 7,802 |
| Oct 27, 2025 | 105.80 | 105.80 | 105.00 | 105.20 | 105.20 | -0.38% | 5,967 |
| Oct 24, 2025 | 105.40 | 105.80 | 104.80 | 105.60 | 105.60 | 0.57% | 6,889 |
| Oct 23, 2025 | 105.60 | 106.00 | 105.00 | 105.00 | 105.00 | -0.57% | 4,094 |
| Oct 22, 2025 | 106.40 | 107.00 | 105.60 | 105.60 | 105.60 | -0.94% | 5,086 |
| Oct 21, 2025 | 106.60 | 107.00 | 105.80 | 106.60 | 106.60 | 0.19% | 8,254 |
| Oct 20, 2025 | 106.20 | 106.80 | 105.80 | 106.40 | 106.40 | 0.19% | 6,101 |
| Oct 17, 2025 | 106.20 | 107.00 | 105.20 | 106.20 | 106.20 | - | 11,091 |
| Oct 16, 2025 | 106.80 | 107.00 | 106.00 | 106.20 | 106.20 | -0.56% | 6,528 |
| Oct 15, 2025 | 107.00 | 107.60 | 106.00 | 106.80 | 106.80 | 0.38% | 5,143 |
| Oct 14, 2025 | 105.60 | 106.60 | 105.60 | 106.40 | 106.40 | 0.95% | 8,645 |
| Oct 13, 2025 | 105.60 | 107.20 | 105.40 | 105.40 | 105.40 | -1.13% | 9,470 |
| Oct 10, 2025 | 107.60 | 108.20 | 106.00 | 106.60 | 106.60 | -0.93% | 10,958 |
| Oct 9, 2025 | 107.00 | 108.20 | 106.80 | 107.60 | 107.60 | 0.75% | 13,890 |
| Oct 8, 2025 | 107.00 | 107.40 | 106.40 | 106.80 | 106.80 | -0.56% | 4,517 |
| Oct 7, 2025 | 108.00 | 108.40 | 107.00 | 107.40 | 107.40 | -0.37% | 7,012 |
| Oct 6, 2025 | 107.00 | 108.60 | 106.80 | 107.80 | 107.80 | 0.94% | 15,318 |
| Oct 3, 2025 | 106.20 | 107.20 | 106.20 | 106.80 | 106.80 | 0.95% | 5,215 |
| Oct 2, 2025 | 105.40 | 106.60 | 105.40 | 105.80 | 105.80 | 0.76% | 6,580 |
| Oct 1, 2025 | 105.40 | 106.40 | 105.00 | 105.00 | 105.00 | -0.19% | 5,296 |
| Sep 30, 2025 | 105.00 | 106.20 | 104.80 | 105.20 | 105.20 | - | 12,079 |
| Sep 29, 2025 | 104.80 | 105.40 | 104.40 | 105.20 | 105.20 | 1.15% | 20,557 |