Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 8.96
+0.06 (0.73%)
At close: Nov 28, 2025
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% | - |
| Nov 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.73% | - |
| Nov 27, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.78% | - |
| Nov 26, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | - |
| Nov 25, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.67% | - |
| Nov 24, 2025 | 8.87 | 9.17 | 8.87 | 9.17 | 9.17 | 1.33% | 600 |
| Nov 21, 2025 | 8.64 | 9.05 | 8.64 | 9.05 | 9.05 | 0.39% | 69 |
| Nov 20, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.15% | - |
| Nov 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.40% | - |
| Nov 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.76% | - |
| Nov 17, 2025 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | -3.96% | 214 |
| Nov 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.35% | - |
| Nov 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.59% | - |
| Nov 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Nov 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.51% | - |
| Nov 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.13% | - |
| Nov 7, 2025 | 9.87 | 9.87 | 9.71 | 9.71 | 9.71 | 8.74% | 115 |
| Nov 6, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.54% | - |
| Nov 5, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% | - |
| Nov 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.52% | - |
| Nov 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.16% | - |
| Oct 31, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% | - |
| Oct 30, 2025 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | 1.15% | - |
| Oct 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.10% | - |
| Oct 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.06% | - |
| Oct 27, 2025 | 9.26 | 9.26 | 9.06 | 9.06 | 9.06 | -1.15% | - |
| Oct 24, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.49% | - |
| Oct 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% | - |
| Oct 22, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 3.37% | - |
| Oct 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% | - |
| Oct 20, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% | - |
| Oct 17, 2025 | 8.63 | 8.90 | 8.63 | 8.90 | 8.90 | 3.25% | 825 |
| Oct 16, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.20% | - |
| Oct 15, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% | - |
| Oct 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% | - |
| Oct 13, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.17% | - |
| Oct 10, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.94% | - |
| Oct 9, 2025 | 9.11 | 9.11 | 9.02 | 9.02 | 9.02 | -0.28% | 1,000 |
| Oct 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.88% | - |
| Oct 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% | - |
| Oct 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.66% | - |
| Oct 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.22% | - |
| Oct 2, 2025 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | 2.60% | - |
| Oct 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.56% | - |
| Sep 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Sep 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.28% | - |
| Sep 26, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.83% | - |
| Sep 25, 2025 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | 1.21% | 100 |
| Sep 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.17% | - |
| Sep 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.37% | - |