Brembo N.V. (LON:0RPV)
London · Delayed Price · Currency is GBP · Price in EUR 8.07
-0.02 (-0.19%)
At close: Mar 27, 2026
LON:0RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.19% | 133 |
| Mar 26, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 5.35% | 802 |
| Mar 23, 2026 | 7.44 | 7.77 | 7.39 | 7.67 | 7.67 | 1.86% | 586 |
| Mar 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.31% | 880 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.63 | 7.63 | 7.63 | -4.92% | 13 |
| Mar 18, 2026 | 8.16 | 8.16 | 8.03 | 8.03 | 8.03 | -5.70% | 171 |
| Mar 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.45% | 3 |
| Mar 16, 2026 | 8.62 | 8.64 | 8.59 | 8.64 | 8.64 | -1.26% | 762 |
| Mar 13, 2026 | 8.62 | 8.75 | 8.62 | 8.75 | 8.75 | 0.23% | 472 |
| Mar 12, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.58% | 1 |
| Mar 10, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.90% | 320 |
| Mar 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -4.22% | 1 |
| Mar 6, 2026 | 9.08 | 9.09 | 9.00 | 9.00 | 9.00 | -0.06% | 92 |
| Mar 5, 2026 | 9.11 | 9.13 | 9.00 | 9.00 | 9.00 | -2.17% | 4,058 |
| Mar 4, 2026 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | 0.33% | 117 |
| Mar 3, 2026 | 9.23 | 9.29 | 9.17 | 9.17 | 9.17 | -8.85% | 19,596 |
| Feb 27, 2026 | 10.35 | 10.35 | 10.06 | 10.06 | 10.06 | -3.69% | 534 |
| Feb 26, 2026 | 10.33 | 10.46 | 10.33 | 10.45 | 10.45 | 0.43% | 9,987 |
| Feb 25, 2026 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | -0.29% | 363 |
| Feb 23, 2026 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -1.88% | 262 |
| Feb 20, 2026 | 10.68 | 10.68 | 10.63 | 10.63 | 10.63 | -1.76% | 154 |
| Feb 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.03% | 168 |
| Feb 18, 2026 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.19% | 2 |
| Feb 16, 2026 | 10.73 | 10.73 | 10.68 | 10.69 | 10.69 | -1.57% | 187 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | 2.94% | 2,908 |
| Feb 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.44% | 10,394 |
| Feb 9, 2026 | 10.42 | 10.44 | 10.40 | 10.40 | 10.40 | 0.19% | 207 |
| Feb 6, 2026 | 10.22 | 10.41 | 10.22 | 10.38 | 10.38 | 3.59% | 463 |
| Feb 3, 2026 | 9.89 | 10.02 | 9.89 | 10.02 | 10.02 | 0.10% | 129 |
| Feb 2, 2026 | 10.08 | 10.08 | 9.97 | 10.01 | 10.01 | -1.28% | 15,141 |
| Jan 30, 2026 | 10.07 | 10.14 | 10.05 | 10.14 | 10.14 | 0.50% | 766 |
| Jan 29, 2026 | 9.87 | 10.36 | 9.87 | 10.09 | 10.09 | 1.97% | 11,071 |
| Jan 28, 2026 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | -0.20% | 367 |
| Jan 27, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.70% | 81 |
| Jan 26, 2026 | 10.12 | 10.13 | 9.99 | 9.99 | 9.99 | -0.45% | 306 |
| Jan 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 40 |
| Jan 22, 2026 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 2.71% | 122 |
| Jan 21, 2026 | 9.67 | 9.82 | 9.67 | 9.79 | 9.79 | 1.50% | 506 |
| Jan 20, 2026 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -3.31% | 142 |
| Jan 16, 2026 | 9.89 | 9.97 | 9.88 | 9.97 | 9.97 | 0.61% | 3,704 |
| Jan 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.41% | 25,415 |
| Jan 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% | 176 |
| Jan 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% | 50 |
| Jan 8, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% | 240 |
| Jan 7, 2026 | 9.88 | 9.88 | 9.83 | 9.86 | 9.86 | 1.91% | 983 |
| Jan 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.65% | 30 |
| Dec 30, 2025 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | 1.18% | 236 |
| Dec 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.80% | 70 |
| Dec 19, 2025 | 9.40 | 9.40 | 9.36 | 9.39 | 9.39 | 0.54% | 4,337 |
| Dec 18, 2025 | 9.23 | 9.35 | 9.22 | 9.34 | 9.34 | -0.48% | 32 |