Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 11.85
+0.46 (4.04%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:Y8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | - | 4.04% | - |
| Jun 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.04% | - |
| Jun 1, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.70% | - |
| May 29, 2026 | 11.65 | 11.83 | 11.65 | 11.83 | 11.83 | 2.96% | 403 |
| May 28, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% | - |
| May 27, 2026 | 11.03 | 11.53 | 11.03 | 11.53 | 11.53 | 4.34% | 400 |
| May 26, 2026 | 10.91 | 11.05 | 10.91 | 11.05 | 11.05 | 2.03% | 3,500 |
| May 25, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 4.64% | - |
| May 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.17% | 250 |
| May 21, 2026 | 9.95 | 10.13 | 9.95 | 10.13 | 10.13 | 1.91% | 250 |
| May 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.31% | - |
| May 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.78% | - |
| May 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.41% | - |
| May 15, 2026 | 10.83 | 10.86 | 10.83 | 10.86 | 10.56 | -1.36% | 500 |
| May 14, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.71 | 4.96% | - |
| May 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.20 | 2.94% | - |
| May 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | -2.95% | - |
| May 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.21 | -0.28% | 2,100 |
| May 8, 2026 | 9.64 | 10.53 | 9.64 | 10.53 | 10.24 | 20.14% | 19 |
| May 7, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.52 | 4.59% | - |
| May 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.15 | 6.62% | - |
| May 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.64 | 0.06% | - |
| May 4, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.64 | -3.38% | 450 |
| Apr 30, 2026 | 7.83 | 8.13 | 7.83 | 8.13 | 7.91 | 1.31% | 2 |
| Apr 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.80 | -0.50% | - |
| Apr 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.84 | -0.86% | - |
| Apr 27, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.91 | -0.91% | - |
| Apr 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.98 | 0.18% | - |
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.97 | -2.21% | - |
| Apr 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.15 | -0.53% | - |
| Apr 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.19 | 0.36% | - |
| Apr 20, 2026 | 8.33 | 8.40 | 8.33 | 8.40 | 8.16 | 3.26% | 1 |
| Apr 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 7.91 | -1.39% | - |
| Apr 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | 0.43% | - |
| Apr 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.98 | 0.55% | - |
| Apr 14, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 7.94 | -0.37% | - |
| Apr 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.97 | -0.55% | - |
| Apr 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.01 | 0.43% | - |
| Apr 9, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 7.98 | -5.25% | 175 |
| Apr 8, 2026 | 8.43 | 8.66 | 8.43 | 8.66 | 8.42 | 3.71% | 92 |
| Apr 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.12 | 3.79% | 1 |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.82 | -1.17% | - |
| Apr 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.92 | 2.97% | - |
| Mar 31, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.69 | 0.13% | - |
| Mar 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | -0.94% | - |
| Mar 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.75 | 1.01% | - |
| Mar 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.67 | 2.14% | - |
| Mar 25, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.51 | 3.21% | - |
| Mar 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.28 | 3.60% | - |
| Mar 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.03 | -3.15% | - |