Brembo N.V. (LON:0RPV)
London · Delayed Price · Currency is GBP · Price in EUR 9.17
-0.01 (-0.08%)
At close: Sep 15, 2025
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.24% | 254 |
| Sep 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.08% | 133 |
| Sep 11, 2025 | 9.15 | 9.18 | 9.14 | 9.18 | 9.18 | -0.30% | 175 |
| Sep 5, 2025 | 9.19 | 9.21 | 9.19 | 9.21 | 9.21 | 0.36% | 278 |
| Sep 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.05% | 276 |
| Sep 3, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.24% | 117 |
| Sep 1, 2025 | 9.46 | 9.46 | 9.38 | 9.39 | 9.39 | 0.43% | 2,621 |
| Aug 26, 2025 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 1.41% | 9,664 |
| Aug 21, 2025 | 9.17 | 9.22 | 9.17 | 9.22 | 9.22 | 0.44% | 11,778 |
| Aug 19, 2025 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 1.66% | 3,992 |
| Aug 18, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.99% | 2,840 |
| Aug 14, 2025 | 9.11 | 9.12 | 9.08 | 9.12 | 9.12 | 0.88% | 4,932 |
| Aug 13, 2025 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 2.44% | 4,277 |
| Aug 12, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 1,625 |
| Aug 11, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.63% | 39 |
| Aug 8, 2025 | 8.81 | 8.81 | 8.77 | 8.77 | 8.77 | 2.21% | 402 |
| Aug 6, 2025 | 8.58 | 8.59 | 8.55 | 8.58 | 8.58 | - | 2,759 |
| Aug 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.48% | 319 |
| Aug 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.65% | 718 |
| Aug 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.88% | 1,686 |
| Jul 30, 2025 | 8.39 | 8.48 | 8.39 | 8.48 | 8.48 | -4.83% | 2,655 |
| Jul 29, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.50% | 985 |
| Jul 28, 2025 | 8.99 | 8.99 | 8.94 | 8.95 | 8.95 | 1.94% | 6,087 |
| Jul 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.74% | 600 |
| Jul 23, 2025 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | 4.23% | 1,077 |
| Jul 15, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.08% | 15 |
| Jul 9, 2025 | 8.42 | 8.42 | 8.37 | 8.37 | 8.37 | 0.36% | 266 |
| Jul 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 2 |
| Jul 4, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 0.18% | 688 |
| Jul 2, 2025 | 8.28 | 8.35 | 8.23 | 8.33 | 8.33 | 1.59% | 5,977 |
| Jul 1, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.92% | 771 |
| Jun 30, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.06% | 4,649 |
| Jun 27, 2025 | 7.95 | 8.04 | 7.89 | 8.04 | 8.04 | 3.37% | 1,269 |
| Jun 26, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 0.45% | 1,222 |
| Jun 25, 2025 | 7.81 | 7.81 | 7.72 | 7.74 | 7.74 | -0.60% | 3,153 |
| Jun 24, 2025 | 7.74 | 7.79 | 7.74 | 7.79 | 7.79 | 2.91% | 1,355 |
| Jun 23, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.43% | 11,445 |
| Jun 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.75% | 913 |
| Jun 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.00% | 1,000 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.39% | 114 |
| Jun 13, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.32% | 382 |
| Jun 11, 2025 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | 0.76% | 7,117 |
| Jun 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.99% | 2,427 |
| Jun 9, 2025 | 7.75 | 7.78 | 7.74 | 7.78 | 7.78 | 0.06% | 11,894 |
| Jun 6, 2025 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | 0.84% | 2,313 |
| Jun 4, 2025 | 7.91 | 7.91 | 7.71 | 7.71 | 7.71 | -4.05% | 5,191 |
| May 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% | 10 |
| May 27, 2025 | 8.18 | 8.18 | 8.06 | 8.06 | 8.06 | 1.70% | 540 |
| May 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% | 80 |
| May 22, 2025 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -2.69% | 7,435 |