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
LON:0RPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.71 | 11.13 | 10.69 | 11.13 | 11.13 | 5.50% | 30,349 |
| May 12, 2026 | 10.74 | 10.77 | 10.55 | 10.55 | 10.55 | -0.75% | 4,019 |
| May 11, 2026 | 10.59 | 10.67 | 10.56 | 10.63 | 10.63 | 0.38% | 9,128 |
| May 8, 2026 | 10.49 | 10.87 | 10.49 | 10.59 | 10.59 | 7.40% | 11,098 |
| May 7, 2026 | 9.07 | 9.94 | 9.07 | 9.86 | 9.86 | 10.79% | 5,298 |
| May 6, 2026 | 8.61 | 8.91 | 8.61 | 8.90 | 8.90 | 5.39% | 2,581 |
| May 5, 2026 | 8.51 | 8.51 | 8.35 | 8.45 | 8.45 | 5.69% | 7,837 |
| May 4, 2026 | 7.93 | 8.04 | 7.93 | 7.99 | 7.99 | -0.12% | 2,102 |
| Apr 30, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | -0.81% | 58 |
| Apr 29, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.07 | -1.29% | 159 |
| Apr 28, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.61% | 289 |
| Apr 27, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 8.22 | -0.78% | 420 |
| Apr 24, 2026 | 8.28 | 8.29 | 8.28 | 8.29 | 8.29 | -1.60% | 6 |
| Apr 23, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.00% | 1 |
| Apr 20, 2026 | 8.45 | 8.51 | 8.45 | 8.51 | 8.51 | -1.05% | 607 |
| Apr 17, 2026 | 8.62 | 8.62 | 8.57 | 8.60 | 8.60 | 3.49% | 1,296 |
| Apr 16, 2026 | 8.34 | 8.34 | 8.23 | 8.31 | 8.31 | -0.84% | 13,571 |
| Apr 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.09% | 30 |
| Apr 9, 2026 | 8.30 | 8.30 | 8.28 | 8.29 | 8.29 | -2.93% | 27 |
| Apr 8, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | 4.92% | 20 |
| Apr 7, 2026 | 8.29 | 8.31 | 8.04 | 8.14 | 8.14 | -0.97% | 4,206 |
| Apr 2, 2026 | 8.17 | 8.22 | 8.15 | 8.22 | 8.22 | -1.85% | 3,714 |
| Apr 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3.14% | 2,408 |
| Mar 31, 2026 | 8.10 | 8.12 | 8.07 | 8.12 | 8.12 | 1.44% | 1,756 |
| Mar 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.81% | 1 |
| 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 |