Brembo N.V. (LON:0RPV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.00
0.00 (0.00%)
At close: Nov 9, 2026
LON:0RPV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 96 |
| Nov 6, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | -0.79% | 347 |
| Nov 5, 2026 | 10.46 | 10.46 | 10.08 | 10.08 | 10.08 | -5.79% | 5 |
| Nov 2, 2026 | 10.43 | 10.70 | 10.43 | 10.70 | 10.70 | 3.18% | 43,998 |
| Oct 30, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.27% | 103 |
| Oct 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.49% | 310 |
| Oct 22, 2026 | 10.21 | 10.21 | 10.05 | 10.09 | 10.09 | -3.72% | 934 |
| Oct 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.50% | 6 |
| Oct 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.31% | 241 |
| Oct 14, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 3.48% | 2,826 |
| Oct 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.13% | 5 |
| Oct 8, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.89% | 494 |
| Sep 29, 2026 | 10.17 | 10.19 | 10.03 | 10.03 | 10.03 | -3.28% | 608 |
| Sep 22, 2026 | 10.34 | 10.38 | 10.34 | 10.37 | 10.37 | 1.97% | 277 |
| Sep 18, 2026 | 10.19 | 10.19 | 10.16 | 10.17 | 10.17 | -2.02% | 1,231 |
| Sep 17, 2026 | 10.34 | 10.52 | 10.34 | 10.38 | 10.38 | 1.76% | 54,966 |
| Sep 16, 2026 | 10.16 | 10.21 | 10.12 | 10.20 | 10.20 | 0.59% | 1,102 |
| Sep 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% | 178 |
| Sep 14, 2026 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | 0.10% | 193 |
| Sep 11, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | -1.37% | 938 |
| Sep 10, 2026 | 10.21 | 10.25 | 10.21 | 10.24 | 10.24 | 3.33% | 3,148 |
| Sep 9, 2026 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | -1.29% | 612 |
| Sep 4, 2026 | 10.05 | 10.07 | 10.04 | 10.04 | 10.04 | -0.59% | 5,717 |
| Sep 3, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 3.80% | 1,319 |
| Sep 2, 2026 | 9.69 | 9.73 | 9.62 | 9.73 | 9.73 | -1.17% | 136 |
| Sep 1, 2026 | 10.07 | 10.07 | 9.85 | 9.85 | 9.85 | -1.35% | 2,314 |
| Aug 27, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | -0.80% | 23 |
| Aug 24, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 1,956 |
| Aug 21, 2026 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | -0.30% | 139 |
| Aug 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.56% | 2 |
| Aug 14, 2026 | 10.35 | 10.35 | 10.24 | 10.24 | 10.24 | -0.10% | 899 |
| Aug 13, 2026 | 10.24 | 10.29 | 10.18 | 10.25 | 10.25 | -0.29% | 5,113 |
| Aug 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.69% | 190 |
| Aug 10, 2026 | 10.43 | 10.51 | 10.21 | 10.21 | 10.21 | -2.30% | 1,278 |
| Aug 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.57% | 921 |
| Aug 6, 2026 | 10.51 | 10.51 | 10.42 | 10.51 | 10.51 | -1.78% | 9,187 |
| Aug 4, 2026 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | -0.65% | 5 |
| Aug 3, 2026 | 10.73 | 10.87 | 10.73 | 10.77 | 10.77 | 1.80% | 421 |
| Jul 31, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% | 250 |
| Jul 30, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 290 |
| Jul 29, 2026 | 11.11 | 11.14 | 10.57 | 10.57 | 10.57 | 7.75% | 2,168 |
| Jul 27, 2026 | 10.02 | 10.02 | 9.81 | 9.81 | 9.81 | -1.26% | 16 |
| Jul 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 4,032 |
| Jul 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.14% | 200 |
| Jul 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 30 |
| Jul 21, 2026 | 9.96 | 10.09 | 9.96 | 10.06 | 10.06 | 1.00% | 15,526 |
| Jul 20, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -1.68% | 2,287 |
| Jul 17, 2026 | 10.22 | 10.22 | 10.13 | 10.13 | 10.13 | -2.27% | 4 |
| Jul 16, 2026 | 10.25 | 10.37 | 10.25 | 10.37 | 10.37 | 1.42% | 601 |
| Jul 15, 2026 | 10.29 | 10.29 | 10.22 | 10.22 | 10.22 | -6.24% | 1,416 |