Brembo N.V. (LON:0RPV)
London · Delayed Price · Currency is GBP · Price in EUR 9.25
-0.10 (-1.02%)
At close: Nov 4, 2025
Brembo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |