Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 10.00
+0.15 (1.52%)
At close: Jan 29, 2026
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.87% | - |
| Dec 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% | - |
| Dec 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.66% | - |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| 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 |