Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 10.59
-0.28 (-2.58%)
At close: Feb 20, 2026
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -2.58% | - |
| Feb 19, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3.33% | - |
| Feb 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Feb 17, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.31% | - |
| Feb 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.00% | - |
| Feb 13, 2026 | 10.73 | 10.99 | 10.73 | 10.99 | 10.99 | 1.67% | 1 |
| Feb 12, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% | - |
| Feb 11, 2026 | 10.53 | 10.70 | 10.53 | 10.70 | 10.70 | -1.20% | 9 |
| Feb 10, 2026 | 10.26 | 10.83 | 10.26 | 10.83 | 10.83 | 4.54% | 13 |
| Feb 9, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.12% | - |
| Feb 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.26% | - |
| Feb 5, 2026 | 10.18 | 10.18 | 9.96 | 10.18 | 10.18 | -1.83% | 40 |
| Feb 4, 2026 | 9.86 | 10.37 | 9.86 | 10.37 | 10.37 | 1.97% | 9 |
| Feb 3, 2026 | 9.91 | 10.17 | 9.91 | 10.17 | 10.17 | 3.14% | 10 |
| Feb 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.30% | - |
| Jan 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | - |
| Jan 29, 2026 | 9.62 | 10.00 | 9.62 | 10.00 | 10.00 | 1.52% | 12 |
| Jan 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% | - |
| Jan 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.80% | - |
| Jan 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | - |
| Jan 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.94% | - |
| Jan 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Jan 21, 2026 | 9.49 | 9.80 | 9.49 | 9.80 | 9.80 | 1.45% | 200 |
| Jan 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.79% | - |
| Jan 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.72% | - |
| Jan 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.01% | - |
| Jan 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.44% | - |
| Jan 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |
| Jan 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Jan 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.24% | 200 |
| Jan 9, 2026 | 9.73 | 10.07 | 9.73 | 10.07 | 10.07 | 3.65% | 12 |
| Jan 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.07% | - |
| Jan 7, 2026 | 9.71 | 9.92 | 9.71 | 9.92 | 9.92 | 1.48% | 10 |
| Jan 6, 2026 | 9.52 | 9.78 | 9.52 | 9.78 | 9.78 | 1.14% | 10 |
| Jan 5, 2026 | 10.10 | 10.10 | 9.66 | 9.67 | 9.67 | 1.63% | 79 |
| Jan 2, 2026 | 9.19 | 9.51 | 9.19 | 9.51 | 9.51 | 2.26% | 1 |
| Dec 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.69% | - |
| Dec 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.60% | - |
| Dec 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% | - |
| Dec 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.33% | - |
| Dec 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.43% | - |
| Dec 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.82% | - |
| Dec 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.11% | - |
| Dec 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.38% | - |
| Dec 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.38% | - |
| Dec 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.12% | - |
| Dec 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.78% | - |
| Dec 10, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -2.54% | - |
| Dec 9, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% | - |
| Dec 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.03% | - |