Brembo N.V. (LON:0RPV)
London · Delayed Price · Currency is GBP · Price in EUR 9.82
-0.08 (-0.81%)
Jul 21, 2022, 4:45 PM GMT
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.01% | 68 |
| Dec 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.04% | 6,852 |
| Dec 10, 2025 | 9.11 | 9.11 | 9.08 | 9.11 | 9.11 | -2.18% | 2,018 |
| Dec 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.23% | 1,983 |
| Dec 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.31% | 442 |
| Dec 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.38% | 1,858 |
| Dec 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.16% | 386 |
| Dec 1, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.26 | 0.82% | 5,836 |
| Nov 28, 2025 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | 2.06% | 730 |
| Nov 26, 2025 | 9.04 | 9.06 | 9.00 | 9.00 | 9.00 | -1.10% | 923 |
| Nov 25, 2025 | 8.97 | 9.10 | 8.97 | 9.10 | 9.10 | 0.38% | 1,255 |
| Nov 24, 2025 | 9.04 | 9.06 | 9.04 | 9.06 | 9.06 | 1.24% | 5,169 |
| Nov 21, 2025 | 8.95 | 8.95 | 8.88 | 8.95 | 8.95 | -0.56% | 2,301 |
| Nov 20, 2025 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | -0.33% | 11 |
| Nov 19, 2025 | 8.93 | 9.03 | 8.93 | 9.03 | 9.03 | 0.28% | 157 |
| Nov 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.69% | 113 |
| Nov 17, 2025 | 9.27 | 9.27 | 9.16 | 9.16 | 9.16 | -1.66% | 312 |
| Nov 14, 2025 | 9.35 | 9.35 | 9.30 | 9.32 | 9.32 | -3.37% | 11,856 |
| Nov 13, 2025 | 9.71 | 9.71 | 9.64 | 9.64 | 9.64 | -1.38% | 1,473 |
| Nov 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% | 4 |
| Nov 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 296 |
| Nov 7, 2025 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | -0.96% | 457 |
| Nov 6, 2025 | 9.20 | 10.07 | 9.18 | 9.90 | 9.90 | 7.03% | 51,475 |
| Nov 4, 2025 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -1.02% | 746 |
| Oct 31, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | 9,511 |
| Oct 30, 2025 | 9.45 | 9.45 | 9.36 | 9.40 | 9.40 | -0.69% | 29,149 |
| Oct 29, 2025 | 9.31 | 9.46 | 9.31 | 9.46 | 9.46 | 1.99% | 632 |
| Oct 27, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.54% | 123 |
| Oct 23, 2025 | 9.31 | 9.33 | 9.31 | 9.33 | 9.33 | -0.32% | 8,588 |
| Oct 22, 2025 | 9.29 | 9.36 | 9.29 | 9.36 | 9.36 | 0.16% | 20,604 |
| Oct 21, 2025 | 9.02 | 9.34 | 9.02 | 9.34 | 9.34 | 6.44% | 9,675 |
| Oct 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% | 112 |
| Oct 15, 2025 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | -2.28% | 1,214 |
| Oct 13, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.32% | 63 |
| Oct 9, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.82% | 1,000 |
| Oct 3, 2025 | 9.24 | 9.24 | 9.19 | 9.19 | 9.19 | -0.33% | 562 |
| Oct 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.49% | 21 |
| Oct 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.94% | 1,754 |
| Sep 26, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 161 |
| Sep 25, 2025 | 9.19 | 9.19 | 9.05 | 9.05 | 9.05 | -1.26% | 10,303 |
| Sep 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.40% | 1 |
| Sep 23, 2025 | 9.27 | 9.29 | 9.25 | 9.29 | 9.29 | 1.59% | 420 |
| Sep 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.14% | 111 |
| Sep 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.60% | 318 |