Brederode SA (EBR:BREB)
Belgium · Delayed Price · Currency is EUR 111.40
+0.40 (0.36%)
Sep 5, 2025, 5:35 PM CET
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 114.40 | 114.80 | 113.80 | 113.80 | 113.80 | -0.52% | 6,358 |
| Jul 17, 2025 | 114.60 | 115.00 | 114.20 | 114.40 | 114.40 | 0.18% | 4,780 |
| Jul 16, 2025 | 114.20 | 115.20 | 114.20 | 114.20 | 114.20 | -0.17% | 3,009 |
| Jul 15, 2025 | 114.80 | 115.40 | 114.20 | 114.40 | 114.40 | -0.87% | 5,750 |
| Jul 14, 2025 | 115.60 | 116.00 | 114.40 | 115.40 | 115.40 | -1.03% | 4,672 |
| Jul 11, 2025 | 117.00 | 117.00 | 116.20 | 116.60 | 116.60 | -0.17% | 3,223 |
| Jul 10, 2025 | 116.60 | 117.20 | 116.00 | 116.80 | 116.80 | 1.04% | 5,783 |
| Jul 9, 2025 | 115.20 | 116.20 | 114.80 | 115.60 | 115.60 | 0.35% | 2,389 |
| Jul 8, 2025 | 115.60 | 116.00 | 114.60 | 115.20 | 115.20 | -0.17% | 2,949 |
| Jul 7, 2025 | 114.40 | 115.60 | 114.40 | 115.40 | 115.40 | 0.35% | 3,044 |
| Jul 4, 2025 | 115.60 | 115.60 | 114.00 | 115.00 | 115.00 | -0.69% | 3,246 |
| Jul 3, 2025 | 117.80 | 117.80 | 115.20 | 115.80 | 115.80 | -1.03% | 18,846 |
| Jul 2, 2025 | 118.40 | 118.40 | 117.00 | 117.00 | 117.00 | -0.68% | 2,841 |
| Jul 1, 2025 | 118.40 | 118.80 | 117.40 | 117.80 | 117.80 | -0.34% | 8,359 |
| Jun 30, 2025 | 117.80 | 118.60 | 116.80 | 118.20 | 118.20 | 1.03% | 4,643 |