Brederode SA (EBR:BREB)
Belgium · Delayed Price · Currency is EUR 105.60
0.00 (0.00%)
Sep 18, 2026, 5:35 PM CET
Brederode Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 103.40 | 103.60 | 102.60 | 103.00 | 103.00 | - | 8,559 |
| Jul 30, 2026 | 102.40 | 103.40 | 102.20 | 103.00 | 103.00 | 0.59% | 5,424 |
| Jul 29, 2026 | 102.60 | 102.80 | 102.20 | 102.40 | 102.40 | -0.19% | 3,263 |
| Jul 28, 2026 | 102.60 | 102.80 | 102.20 | 102.60 | 102.60 | -0.39% | 1,737 |
| Jul 27, 2026 | 102.40 | 103.00 | 102.20 | 103.00 | 103.00 | 0.59% | 2,998 |
| Jul 24, 2026 | 102.60 | 102.60 | 101.40 | 102.40 | 102.40 | 0.20% | 3,592 |
| Jul 23, 2026 | 103.20 | 103.80 | 102.20 | 102.20 | 102.20 | -0.78% | 6,853 |
| Jul 22, 2026 | 103.20 | 104.00 | 103.00 | 103.00 | 103.00 | - | 2,170 |
| Jul 21, 2026 | 103.20 | 103.40 | 102.80 | 103.00 | 103.00 | - | 1,378 |
| Jul 20, 2026 | 103.20 | 103.80 | 102.80 | 103.00 | 103.00 | -0.19% | 7,972 |
| Jul 17, 2026 | 103.40 | 104.00 | 102.80 | 103.20 | 103.20 | -0.58% | 2,651 |
| Jul 16, 2026 | 103.80 | 103.80 | 103.00 | 103.80 | 103.80 | 0.19% | 1,636 |
| Jul 15, 2026 | 103.20 | 103.80 | 103.00 | 103.60 | 103.60 | 0.39% | 2,777 |
| Jul 14, 2026 | 103.20 | 103.80 | 103.00 | 103.20 | 103.20 | - | 2,950 |
| Jul 13, 2026 | 103.60 | 104.00 | 102.60 | 103.20 | 103.20 | -0.19% | 3,519 |