Brunel International N.V. (LON:0QUM)
London · Delayed Price · Currency is GBP · Price in EUR 8.39
-0.72 (-7.90%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.90 | 8.95 | 8.39 | 8.39 | 8.39 | -7.90% | 4,072 |
| Jul 31, 2025 | 9.29 | 9.25 | 9.11 | 9.11 | 9.11 | -0.98% | 11 |
| Jul 30, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | 0.77% | 15 |
| Jul 29, 2025 | 9.27 | 9.25 | 9.13 | 9.13 | 9.13 | -1.62% | 135 |
| Jul 28, 2025 | 9.32 | 9.35 | 9.28 | 9.28 | 9.28 | -0.22% | 3,902 |
| Jul 25, 2025 | 9.41 | 9.30 | 9.30 | 9.30 | 9.30 | -1.54% | 5 |
| Jul 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.05% | - |
| Jul 23, 2025 | 9.41 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | 27 |
| Jul 22, 2025 | 9.79 | 9.51 | 9.30 | 9.35 | 9.35 | -4.49% | 212 |
| Jul 21, 2025 | 9.55 | 9.85 | 9.65 | 9.79 | 9.79 | 3.27% | 7,322 |
| Jul 18, 2025 | 9.34 | 9.48 | 9.35 | 9.48 | 9.48 | 1.94% | 28 |
| Jul 17, 2025 | 9.22 | 9.30 | 9.15 | 9.30 | 9.30 | 2.20% | 20 |
| Jul 16, 2025 | 9.18 | 9.20 | 9.10 | 9.10 | 9.10 | -1.41% | 35 |
| Jul 15, 2025 | 9.14 | 9.31 | 9.23 | 9.23 | 9.23 | 0.22% | 332 |
| Jul 14, 2025 | 9.29 | 9.25 | 9.20 | 9.21 | 9.21 | -0.97% | 953 |
| Jul 11, 2025 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | -0.75% | 5 |
| Jul 10, 2025 | 9.32 | 9.38 | 9.37 | 9.37 | 9.37 | 0.32% | 136 |
| Jul 9, 2025 | 9.24 | 9.36 | 9.20 | 9.34 | 9.34 | 1.41% | 88 |
| Jul 8, 2025 | 9.06 | 9.21 | 9.05 | 9.21 | 9.21 | 1.32% | 74 |
| Jul 7, 2025 | 9.18 | 9.10 | 9.09 | 9.09 | 9.09 | -0.66% | 3,005 |
| Jul 4, 2025 | 9.26 | 9.23 | 9.05 | 9.15 | 9.15 | -0.44% | 34 |
| Jul 3, 2025 | 9.04 | 9.25 | 8.96 | 9.19 | 9.19 | 1.77% | 2,945 |
| Jul 2, 2025 | 8.95 | 9.03 | 8.96 | 9.03 | 9.03 | 1.46% | 759 |
| Jul 1, 2025 | 9.01 | 8.90 | 8.90 | 8.90 | 8.90 | -0.78% | 5 |
| Jun 30, 2025 | 9.20 | 9.22 | 8.90 | 8.97 | 8.97 | -2.50% | 146 |
| Jun 27, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.66% | 25 |
| Jun 26, 2025 | 9.01 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | 1,010 |
| Jun 25, 2025 | 8.90 | 9.02 | 8.95 | 8.95 | 8.95 | - | 21 |
| Jun 24, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.02% | 30 |
| Jun 23, 2025 | 8.85 | 8.86 | 8.75 | 8.86 | 8.86 | -0.45% | 92 |
| Jun 20, 2025 | 8.91 | 9.00 | 8.90 | 8.90 | 8.90 | -1.22% | 76 |
| Jun 19, 2025 | 9.05 | 9.01 | 9.00 | 9.01 | 9.01 | -0.44% | 5 |
| Jun 18, 2025 | 9.04 | 9.05 | 8.99 | 9.05 | 9.05 | - | 210 |
| Jun 17, 2025 | 9.04 | 9.05 | 8.97 | 9.05 | 9.05 | -0.55% | 2,415 |
| Jun 16, 2025 | 9.20 | 9.24 | 9.10 | 9.10 | 9.10 | -1.19% | 660 |
| Jun 13, 2025 | 9.30 | 9.25 | 9.20 | 9.21 | 9.21 | -1.18% | 132 |
| Jun 12, 2025 | 9.32 | 9.32 | 9.29 | 9.32 | 9.32 | -1.43% | 514 |
| Jun 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.16% | - |
| Jun 10, 2025 | 9.30 | 9.47 | 9.28 | 9.47 | 9.47 | 1.61% | 1,765 |
| Jun 9, 2025 | 9.20 | 9.35 | 9.19 | 9.32 | 9.32 | 0.76% | 2,025 |
| Jun 6, 2025 | 9.30 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | 25 |
| Jun 5, 2025 | 9.13 | 9.35 | 9.20 | 9.30 | 9.30 | 1.64% | 5,172 |
| Jun 4, 2025 | 9.01 | 9.15 | 8.90 | 9.15 | 9.15 | 3.39% | 1,945 |
| Jun 3, 2025 | 8.97 | 8.94 | 8.85 | 8.85 | 8.85 | -1.34% | 635 |
| Jun 2, 2025 | 8.94 | 9.00 | 8.88 | 8.97 | 8.97 | -0.88% | 1,998 |
| May 30, 2025 | 9.05 | 9.05 | 8.99 | 9.05 | 9.05 | 0.56% | 413 |
| May 29, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 0.33% | 10 |
| May 28, 2025 | 9.18 | 9.17 | 8.97 | 8.97 | 8.97 | -1.43% | 18 |
| May 27, 2025 | 8.88 | 9.10 | 8.90 | 9.10 | 9.10 | 2.71% | 34 |
| May 26, 2025 | 8.81 | 8.86 | 8.81 | 8.86 | 8.86 | 2.01% | 3,410 |