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 |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.87 | 11.87 | 11.77 | 11.77 | 11.77 | 2.44% | 201 |
| Jun 1, 2026 | 11.77 | 11.82 | 11.49 | 11.49 | 11.49 | -1.54% | 8,771 |
| May 29, 2026 | 11.90 | 11.90 | 11.67 | 11.67 | 11.67 | -0.09% | 335 |
| May 28, 2026 | 11.71 | 11.71 | 11.68 | 11.68 | 11.68 | 0.26% | 117 |
| May 27, 2026 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | 4.58% | 9,286 |
| May 26, 2026 | 11.11 | 11.16 | 11.11 | 11.14 | 11.14 | 0.18% | 6,612 |
| May 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2.39% | 85 |
| May 22, 2026 | 11.15 | 11.15 | 10.82 | 10.86 | 10.86 | 4.62% | 51,441 |
| May 21, 2026 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | 1.83% | 41,426 |
| May 19, 2026 | 10.24 | 10.24 | 10.12 | 10.19 | 10.19 | -1.98% | 30,775 |
| May 18, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.33% | 192 |
| May 15, 2026 | 10.90 | 10.91 | 10.77 | 10.84 | 10.54 | -2.61% | 26,918 |
| May 14, 2026 | 11.18 | 11.20 | 11.13 | 11.13 | 10.82 | - | 2,273 |
| May 13, 2026 | 10.71 | 11.13 | 10.69 | 11.13 | 10.82 | 5.50% | 30,349 |
| May 12, 2026 | 10.74 | 10.77 | 10.55 | 10.55 | 10.26 | -0.75% | 4,019 |
| May 11, 2026 | 10.59 | 10.67 | 10.56 | 10.63 | 10.34 | 0.38% | 9,128 |
| May 8, 2026 | 10.49 | 10.87 | 10.49 | 10.59 | 10.30 | 7.40% | 11,098 |
| May 7, 2026 | 9.07 | 9.94 | 9.07 | 9.86 | 9.59 | 10.79% | 5,298 |
| May 6, 2026 | 8.61 | 8.91 | 8.61 | 8.90 | 8.65 | 5.39% | 2,581 |
| May 5, 2026 | 8.51 | 8.51 | 8.35 | 8.45 | 8.21 | 5.69% | 7,837 |
| May 4, 2026 | 7.93 | 8.04 | 7.93 | 7.99 | 7.77 | -0.12% | 2,102 |
| Apr 30, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 7.78 | -0.81% | 58 |
| Apr 29, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 7.84 | -1.29% | 159 |
| Apr 28, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 7.94 | -0.61% | 289 |
| Apr 27, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 7.99 | -0.78% | 420 |
| Apr 24, 2026 | 8.28 | 8.29 | 8.28 | 8.29 | 8.06 | -1.60% | 6 |
| Apr 23, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.19 | -1.00% | 1 |
| Apr 20, 2026 | 8.45 | 8.51 | 8.45 | 8.51 | 8.27 | -1.05% | 607 |
| Apr 17, 2026 | 8.62 | 8.62 | 8.57 | 8.60 | 8.36 | 3.49% | 1,296 |
| Apr 16, 2026 | 8.34 | 8.34 | 8.23 | 8.31 | 8.08 | -0.84% | 13,571 |
| Apr 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.14 | 1.09% | 30 |
| Apr 9, 2026 | 8.30 | 8.30 | 8.28 | 8.29 | 8.06 | -2.93% | 27 |
| Apr 8, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.30 | 4.92% | 20 |
| Apr 7, 2026 | 8.29 | 8.31 | 8.04 | 8.14 | 7.91 | -0.97% | 4,206 |
| Apr 2, 2026 | 8.17 | 8.22 | 8.15 | 8.22 | 7.99 | -1.85% | 3,714 |
| Apr 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.14 | 3.14% | 2,408 |
| Mar 31, 2026 | 8.10 | 8.12 | 8.07 | 8.12 | 7.89 | 1.44% | 1,756 |
| Mar 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | -0.81% | 1 |
| Mar 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.84 | -0.19% | 133 |
| Mar 26, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 7.86 | 5.35% | 802 |
| Mar 23, 2026 | 7.44 | 7.77 | 7.39 | 7.67 | 7.46 | 1.86% | 586 |
| Mar 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.32 | -1.31% | 880 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.63 | 7.63 | 7.42 | -4.92% | 13 |
| Mar 18, 2026 | 8.16 | 8.16 | 8.03 | 8.03 | 7.80 | -5.70% | 171 |
| Mar 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.27 | -1.45% | 3 |
| Mar 16, 2026 | 8.62 | 8.64 | 8.59 | 8.64 | 8.40 | -1.26% | 762 |
| Mar 13, 2026 | 8.62 | 8.75 | 8.62 | 8.75 | 8.50 | 0.23% | 472 |
| Mar 12, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.48 | -1.58% | 1 |
| Mar 10, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.62 | 2.90% | 320 |
| Mar 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.38 | -4.22% | 1 |