Brembo N.V. (FRA:Y8O)
Germany · Delayed Price · Currency is EUR 10.22
+0.18 (1.79%)
At close: Sep 18, 2026
FRA:Y8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |