Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 9.96
+0.08 (0.81%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:Y8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | - | 0.81% | - |
| Aug 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | - |
| Aug 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% | - |
| Aug 21, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.25% | - |
| Aug 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.96% | - |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Aug 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Aug 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% | - |
| Aug 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.90% | - |
| Aug 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.37% | - |
| Aug 12, 2026 | 10.13 | 10.39 | 10.13 | 10.39 | 10.39 | 3.28% | 1,000 |
| Aug 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.33% | - |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Aug 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.62% | - |
| Aug 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.68% | - |
| Aug 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.81% | - |
| Aug 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% | - |
| Jul 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Jul 30, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.81% | - |
| Jul 29, 2026 | 9.86 | 11.01 | 9.86 | 11.01 | 11.01 | 13.21% | 31 |
| Jul 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.77% | - |
| Jul 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.18% | - |
| Jul 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.16% | - |
| Jul 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% | - |
| Jul 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.46% | - |
| Jul 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.05% | - |
| Jul 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% | - |
| Jul 17, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.08% | - |
| Jul 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | - |
| Jul 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -5.42% | - |
| Jul 14, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.19% | - |
| Jul 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.32% | - |
| Jul 10, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.31% | - |
| Jul 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.48% | - |
| Jul 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.90% | - |
| Jul 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.57% | - |
| Jul 6, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.86% | - |
| Jul 3, 2026 | 10.42 | 10.50 | 10.42 | 10.50 | 10.50 | 0.57% | - |
| Jul 2, 2026 | 10.24 | 10.44 | 10.23 | 10.44 | 10.44 | 3.47% | - |
| Jul 1, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | - |
| Jun 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% | - |
| Jun 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.42% | - |
| Jun 26, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | - |
| Jun 25, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% | - |
| Jun 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% | - |
| Jun 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.26% | - |
| Jun 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | - |
| Jun 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Jun 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -3.35% | - |