Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 7.97
+0.08 (1.01%)
At close: Mar 27, 2026
FRA:Y8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% | - |
| Mar 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 2.14% | - |
| Mar 25, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.21% | - |
| Mar 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 3.60% | - |
| Mar 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.15% | - |
| Mar 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.74% | - |
| Mar 19, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -10.76% | 120 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.57% | - |
| Mar 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.57% | - |
| Mar 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.64% | - |
| Mar 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.64% | - |
| Mar 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.17% | - |
| Mar 11, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.12% | - |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.99% | - |
| Mar 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.70% | - |
| Mar 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Mar 5, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | 0.06% | 1 |
| Mar 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.60% | - |
| Mar 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.63% | - |
| Mar 2, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -6.05% | - |
| Feb 27, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% | - |
| Feb 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | - |
| Feb 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.76% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.94% | 10 |
| 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% | - |