Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 9.10
-0.02 (-0.16%)
Last updated: Sep 10, 2025, 8:07 AM CET
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.28% | 11 |
| Sep 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | 0.55% | 11 |
| Sep 5, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | 0.28% | 11 |
| Sep 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | - | 11 |
| Sep 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | - | -2.17% | 11 |
| Sep 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | -1.34% | 11 |
| Sep 1, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | -0.05% | 11 |
| Aug 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 2.13% | 11 |
| Aug 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.29% | 11 |
| Aug 27, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | 0.54% | 11 |
| Aug 26, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | 0.38% | - |
| Aug 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1.10% | - |
| Aug 22, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -0.71% | 11 |
| Aug 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | - | 11 |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -2.40% | 11 |
| Aug 19, 2025 | 9.02 | 9.38 | 9.02 | 9.38 | - | 5.04% | 11 |
| Aug 18, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | -0.61% | 15 |
| Aug 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | -0.22% | 120 |
| Aug 14, 2025 | 8.94 | 9.00 | 8.94 | 9.00 | - | -0.99% | 120 |
| Aug 13, 2025 | 8.92 | 9.09 | 8.92 | 9.09 | - | 4.54% | 150 |
| Aug 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -0.63% | 20 |
| Aug 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | 0.86% | 20 |
| Aug 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | - | 2.42% | 20 |
| Aug 7, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | - | -0.70% | 20 |
| Aug 6, 2025 | 8.47 | 8.53 | 8.47 | 8.53 | - | 2.03% | - |
| Aug 5, 2025 | 8.30 | 8.36 | 8.30 | 8.36 | - | -0.18% | 20 |
| Aug 4, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | - | 1.70% | 20 |
| Aug 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -3.29% | 20 |
| Jul 31, 2025 | 8.19 | 8.52 | 8.19 | 8.52 | - | 1.37% | 20 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -4.71% | 80 |
| Jul 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | - | 0.06% | - |
| Jul 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | 3.04% | 80 |
| Jul 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -0.64% | 80 |
| Jul 24, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | 3.74% | - |
| Jul 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 0.61% | 80 |
| Jul 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.35% | 80 |
| Jul 21, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | 0.06% | 80 |
| Jul 18, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | 0.81% | 80 |
| Jul 17, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | - | 0.25% | - |
| Jul 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -0.49% | 80 |
| Jul 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | - | 0.37% | 80 |
| Jul 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | -2.60% | 80 |
| Jul 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | 0.43% | 80 |
| Jul 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -0.18% | 80 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.98% | - |
| Jul 8, 2025 | 8.19 | 8.19 | 8.17 | 8.17 | - | -0.91% | 80 |
| Jul 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.18% | 80 |
| Jul 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | -2.02% | 80 |
| Jul 3, 2025 | 8.23 | 8.40 | 8.23 | 8.40 | - | 2.75% | 80 |
| Jul 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | 2.12% | - |