Brederode SA (EBR:BREB)
Belgium · Delayed Price · Currency is EUR 96.50
-1.70 (-1.73%)
Oct 9, 2026, 5:35 PM CET
Brederode Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 98.50 | 98.60 | 96.40 | 96.50 | 96.50 | -1.73% | 12,414 |
| Oct 8, 2026 | 99.00 | 99.10 | 98.10 | 98.20 | 98.20 | -0.91% | 10,364 |
| Oct 7, 2026 | 99.80 | 100.60 | 99.10 | 99.10 | 99.10 | -1.10% | 3,659 |
| Oct 6, 2026 | 100.00 | 100.80 | 99.90 | 100.20 | 100.20 | 0.80% | 5,903 |
| Oct 5, 2026 | 99.40 | 99.60 | 98.30 | 99.40 | 99.40 | -0.20% | 13,750 |
| Oct 2, 2026 | 100.20 | 100.40 | 99.40 | 99.60 | 99.60 | -0.40% | 8,227 |
| Oct 1, 2026 | 100.80 | 101.20 | 100.00 | 100.00 | 100.00 | -0.79% | 7,826 |
| Sep 30, 2026 | 102.20 | 102.40 | 100.80 | 100.80 | 100.80 | -1.18% | 6,370 |
| Sep 29, 2026 | 103.00 | 103.40 | 102.00 | 102.00 | 102.00 | -0.97% | 4,771 |
| Sep 28, 2026 | 103.80 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 5,129 |
| Sep 25, 2026 | 103.40 | 104.40 | 103.40 | 104.00 | 104.00 | 0.58% | 2,600 |
| Sep 24, 2026 | 104.00 | 104.20 | 103.20 | 103.40 | 103.40 | -0.39% | 4,614 |
| Sep 23, 2026 | 105.60 | 105.80 | 103.80 | 103.80 | 103.80 | -1.89% | 5,322 |
| Sep 22, 2026 | 105.60 | 105.80 | 105.40 | 105.80 | 105.80 | - | 3,017 |
| Sep 21, 2026 | 105.80 | 106.00 | 105.40 | 105.80 | 105.80 | 0.19% | 5,873 |
| Sep 18, 2026 | 105.40 | 106.00 | 105.40 | 105.60 | 105.60 | - | 2,811 |
| Sep 17, 2026 | 106.00 | 106.00 | 105.60 | 105.60 | 105.60 | - | 1,953 |
| Sep 16, 2026 | 105.40 | 106.40 | 105.40 | 105.60 | 105.60 | 0.19% | 5,245 |
| Sep 15, 2026 | 105.40 | 105.80 | 105.20 | 105.40 | 105.40 | - | 11,150 |
| Sep 14, 2026 | 105.80 | 106.00 | 105.40 | 105.40 | 105.40 | -0.38% | 3,732 |
| Sep 11, 2026 | 105.20 | 106.40 | 104.40 | 105.80 | 105.80 | 1.93% | 10,308 |
| Sep 10, 2026 | 104.00 | 104.40 | 103.60 | 103.80 | 103.80 | 0.19% | 3,706 |
| Sep 9, 2026 | 103.60 | 104.20 | 103.20 | 103.60 | 103.60 | -0.19% | 4,809 |
| Sep 8, 2026 | 104.00 | 105.00 | 103.20 | 103.80 | 103.80 | -0.19% | 5,349 |
| Sep 7, 2026 | 104.80 | 104.80 | 104.00 | 104.00 | 104.00 | -0.76% | 7,548 |
| Sep 4, 2026 | 104.80 | 104.80 | 104.00 | 104.80 | 104.80 | -0.19% | 4,191 |
| Sep 3, 2026 | 104.20 | 105.00 | 104.00 | 105.00 | 105.00 | 1.35% | 3,156 |
| Sep 2, 2026 | 103.40 | 104.20 | 103.20 | 103.60 | 103.60 | - | 2,861 |
| Sep 1, 2026 | 104.20 | 104.20 | 103.20 | 103.60 | 103.60 | -0.38% | 5,482 |
| Aug 31, 2026 | 104.00 | 104.80 | 103.20 | 104.00 | 104.00 | - | 4,855 |
| Aug 28, 2026 | 104.00 | 104.20 | 103.20 | 104.00 | 104.00 | 0.39% | 4,314 |
| Aug 27, 2026 | 103.00 | 103.80 | 103.00 | 103.60 | 103.60 | 0.78% | 4,898 |
| Aug 26, 2026 | 104.00 | 104.20 | 102.80 | 102.80 | 102.80 | -0.96% | 4,755 |
| Aug 25, 2026 | 104.40 | 104.80 | 103.80 | 103.80 | 103.80 | -0.57% | 3,908 |
| Aug 24, 2026 | 104.80 | 104.80 | 104.00 | 104.40 | 104.40 | - | 2,848 |
| Aug 21, 2026 | 104.00 | 104.60 | 104.00 | 104.40 | 104.40 | 0.97% | 4,288 |
| Aug 20, 2026 | 105.00 | 105.00 | 103.00 | 103.40 | 103.40 | -1.52% | 6,939 |
| Aug 19, 2026 | 103.80 | 105.20 | 103.60 | 105.00 | 105.00 | 1.35% | 6,859 |
| Aug 18, 2026 | 103.80 | 104.80 | 103.60 | 103.60 | 103.60 | -0.38% | 5,367 |
| Aug 17, 2026 | 103.60 | 104.60 | 103.60 | 104.00 | 104.00 | 0.58% | 5,077 |
| Aug 14, 2026 | 103.20 | 103.80 | 102.80 | 103.40 | 103.40 | 0.58% | 4,435 |
| Aug 13, 2026 | 103.40 | 103.60 | 102.60 | 102.80 | 102.80 | -0.19% | 5,094 |
| Aug 12, 2026 | 103.20 | 103.40 | 102.80 | 103.00 | 103.00 | - | 2,817 |
| Aug 11, 2026 | 102.60 | 103.20 | 102.40 | 103.00 | 103.00 | 0.39% | 10,064 |
| Aug 10, 2026 | 102.80 | 103.00 | 102.60 | 102.60 | 102.60 | -0.39% | 3,296 |
| Aug 7, 2026 | 103.00 | 103.20 | 102.60 | 103.00 | 103.00 | 0.39% | 5,157 |
| Aug 6, 2026 | 103.00 | 103.00 | 102.40 | 102.60 | 102.60 | -0.39% | 8,754 |
| Aug 5, 2026 | 103.40 | 103.40 | 102.60 | 103.00 | 103.00 | 0.19% | 6,665 |
| Aug 4, 2026 | 103.00 | 103.20 | 102.60 | 102.80 | 102.80 | -0.19% | 3,262 |
| Aug 3, 2026 | 103.00 | 103.20 | 102.60 | 103.00 | 103.00 | - | 3,595 |