Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 9.80
-0.32 (-3.21%)
At close: Oct 23, 2026
FRA:Y8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.21% | - |
| Oct 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | - |
| Oct 21, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Oct 20, 2026 | 9.99 | 10.32 | 9.99 | 10.32 | 10.32 | 0.39% | - |
| Oct 19, 2026 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | 0.88% | 2 |
| Oct 16, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Oct 15, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.19% | - |
| Oct 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% | - |
| Oct 13, 2026 | 9.76 | 10.03 | 9.76 | 10.03 | 10.03 | 2.24% | - |
| Oct 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% | - |
| Oct 9, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | -1.90% | - |
| Oct 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.60% | - |
| Oct 7, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | 1.11% | - |
| Oct 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.53% | - |
| Oct 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.46% | - |
| Oct 2, 2026 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | 0.10% | - |
| Oct 1, 2026 | 10.00 | 10.00 | 9.71 | 9.72 | 9.72 | -2.02% | - |
| Sep 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% | - |
| Sep 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | - |
| Sep 28, 2026 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | 0.30% | - |
| Sep 25, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.90% | - |
| Sep 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.95% | - |
| Sep 23, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 0.10% | - |
| Sep 22, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 1.39% | - |
| Sep 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.17% | - |
| Sep 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.79% | - |
| Sep 17, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% | - |
| Sep 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.61% | - |
| Sep 15, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.40% | - |
| Sep 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.68% | - |
| Sep 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.53% | - |
| Sep 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.25% | - |
| Sep 9, 2026 | 9.78 | 9.87 | 9.78 | 9.87 | 9.87 | -0.35% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | - |
| Sep 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% | - |
| Sep 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.64% | - |
| Sep 3, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.24% | - |
| Sep 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.31% | - |
| Sep 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | - |
| Aug 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| Aug 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% | - |
| Aug 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% | - |
| Aug 26, 2026 | 9.96 | 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% | - |