Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 8.93
-0.26 (-2.83%)
At close: Sep 26, 2025
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 9.09 | 9.28 | 9.09 | 9.28 | 9.28 | 1.42% | 100 |
| Sep 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.81% | - |
| Sep 18, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2.10% | - |
| Sep 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.28% | - |
| Sep 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.01% | - |
| Sep 15, 2025 | 9.01 | 9.20 | 9.01 | 9.20 | 9.20 | 1.60% | - |
| Sep 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% | - |
| Sep 11, 2025 | 9.03 | 9.04 | 9.03 | 9.04 | 9.04 | 0.22% | 2 |
| Sep 10, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -1.04% | - |
| Sep 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.28% | - |
| Sep 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.55% | - |
| Sep 5, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.28% | - |
| Sep 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.17% | - |
| Sep 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.34% | - |
| Sep 1, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.05% | - |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.13% | - |
| Aug 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.29% | - |
| Aug 27, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.54% | - |
| Aug 26, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.38% | - |
| Aug 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.10% | - |
| Aug 22, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.71% | - |
| Aug 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.40% | - |
| Aug 19, 2025 | 9.02 | 9.38 | 9.02 | 9.38 | 9.38 | 5.04% | 11 |
| Aug 18, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.61% | 15 |
| Aug 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | - |
| Aug 14, 2025 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | -0.99% | 120 |
| Aug 13, 2025 | 8.92 | 9.09 | 8.92 | 9.09 | 9.09 | 4.54% | 150 |
| Aug 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.63% | - |
| Aug 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.86% | - |
| Aug 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.42% | - |
| Aug 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.70% | - |
| Aug 6, 2025 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 2.03% | - |
| Aug 5, 2025 | 8.30 | 8.36 | 8.30 | 8.36 | 8.36 | -0.18% | - |
| Aug 4, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 1.70% | - |
| Aug 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.29% | - |
| Jul 31, 2025 | 8.19 | 8.52 | 8.19 | 8.52 | 8.52 | 1.37% | 20 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.71% | - |
| Jul 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.06% | - |
| Jul 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 3.04% | - |
| Jul 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.64% | - |
| Jul 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 3.74% | - |
| Jul 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | - |