Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 8.21
+0.02 (0.18%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:Y8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | - | -2.21% | - |
| Apr 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.53% | - |
| Apr 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% | - |
| Apr 20, 2026 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | 3.26% | 1 |
| Apr 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.39% | - |
| Apr 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.43% | - |
| Apr 15, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.55% | - |
| Apr 14, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% | - |
| Apr 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.55% | - |
| Apr 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.43% | - |
| Apr 9, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | -5.25% | 175 |
| Apr 8, 2026 | 8.43 | 8.66 | 8.43 | 8.66 | 8.66 | 3.71% | 92 |
| Apr 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.79% | 1 |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.17% | - |
| Apr 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.97% | - |
| Mar 31, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% | - |
| Mar 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.94% | - |
| Mar 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% | - |
| Mar 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 2.14% | - |
| Mar 25, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.21% | - |
| Mar 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 3.60% | - |
| Mar 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.15% | - |
| Mar 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.74% | - |
| Mar 19, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | -10.76% | 120 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.57% | - |
| Mar 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.57% | - |
| Mar 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.64% | - |
| Mar 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.64% | - |
| Mar 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.17% | - |
| Mar 11, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.12% | - |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.99% | - |
| Mar 9, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -3.70% | - |
| Mar 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Mar 5, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | 0.06% | 1 |
| Mar 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.60% | - |
| Mar 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.63% | - |
| Mar 2, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -6.05% | - |
| Feb 27, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% | - |
| Feb 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | - |
| Feb 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.76% | - |
| Feb 23, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | -0.94% | 10 |
| Feb 20, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -2.58% | - |
| Feb 19, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3.33% | - |
| Feb 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Feb 17, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.31% | - |
| Feb 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.00% | - |
| Feb 13, 2026 | 10.73 | 10.99 | 10.73 | 10.99 | 10.99 | 1.67% | 1 |
| Feb 12, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% | - |
| Feb 11, 2026 | 10.53 | 10.70 | 10.53 | 10.70 | 10.70 | -1.20% | 9 |