Brederode SA (LUX:BREL)
Luxembourg · Delayed Price · Currency is EUR 114.40
0.00 (0.00%)
At close: Aug 21, 2025
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 115.20 | 115.40 | 114.00 | 115.20 | 115.20 | 0.70% | - |
| Aug 21, 2025 | 115.00 | 115.00 | 113.60 | 114.40 | 114.40 | - | 39 |
| Aug 20, 2025 | 114.80 | 114.80 | 113.60 | 114.40 | 114.40 | 0.88% | 4 |
| Aug 19, 2025 | 113.60 | 114.80 | 113.40 | 113.40 | 113.40 | 0.18% | 551 |
| Aug 18, 2025 | 113.60 | 113.80 | 113.00 | 113.20 | 113.20 | - | 51 |
| Aug 15, 2025 | 113.00 | 113.80 | 112.40 | 113.20 | 113.20 | -0.35% | 76 |
| Aug 14, 2025 | 112.80 | 113.60 | 111.40 | 113.60 | 113.60 | 1.79% | 72 |
| Aug 13, 2025 | 111.60 | 113.00 | 111.60 | 111.60 | 111.60 | 0.18% | 48 |
| Aug 12, 2025 | 111.80 | 112.60 | 111.40 | 111.40 | 111.40 | - | 384 |
| Aug 11, 2025 | 113.40 | 113.40 | 111.40 | 111.40 | 111.40 | -1.24% | 155 |
| Aug 8, 2025 | 113.00 | 113.40 | 111.80 | 112.80 | 112.80 | 0.53% | 43 |
| Aug 7, 2025 | 111.00 | 112.40 | 110.60 | 112.20 | 112.20 | 1.63% | 251 |
| Aug 6, 2025 | 112.20 | 112.80 | 110.40 | 110.40 | 110.40 | -1.08% | 57 |
| Aug 5, 2025 | 112.80 | 112.80 | 111.00 | 111.60 | 111.60 | 0.54% | 55 |
| Aug 4, 2025 | 110.00 | 112.80 | 110.00 | 111.00 | 111.00 | 0.54% | 181 |
| Aug 1, 2025 | 110.00 | 111.20 | 109.60 | 110.40 | 110.40 | - | 244 |
| Jul 31, 2025 | 110.80 | 113.40 | 110.40 | 110.40 | 110.40 | -0.36% | 178 |
| Jul 30, 2025 | 113.00 | 113.00 | 110.80 | 110.80 | 110.80 | -0.36% | 60 |
| Jul 29, 2025 | 111.00 | 113.00 | 110.20 | 111.20 | 111.20 | 0.54% | 179 |
| Jul 28, 2025 | 112.60 | 113.00 | 110.60 | 110.60 | 110.60 | -1.25% | 197 |
| Jul 25, 2025 | 112.60 | 113.80 | 112.00 | 112.00 | 112.00 | -0.88% | 244 |
| Jul 24, 2025 | 113.00 | 113.80 | 112.40 | 113.00 | 113.00 | 0.18% | 150 |
| Jul 23, 2025 | 113.00 | 113.20 | 112.40 | 112.80 | 112.80 | -0.18% | 120 |
| Jul 22, 2025 | 114.60 | 114.60 | 112.80 | 113.00 | 113.00 | -0.88% | 266 |
| Jul 21, 2025 | 114.60 | 114.60 | 113.80 | 114.00 | 114.00 | 0.18% | 77 |
| Jul 18, 2025 | 115.20 | 116.80 | 113.80 | 113.80 | 113.80 | -0.52% | 70 |
| Jul 17, 2025 | 115.20 | 115.40 | 113.60 | 114.40 | 114.40 | 0.18% | 293 |
| Jul 16, 2025 | 116.40 | 116.40 | 114.00 | 114.20 | 114.20 | -0.70% | 232 |
| Jul 15, 2025 | 117.60 | 117.80 | 114.40 | 115.00 | 115.00 | -0.35% | 99 |
| Jul 14, 2025 | 116.00 | 116.00 | 113.20 | 115.40 | 115.40 | -1.03% | 543 |
| Jul 11, 2025 | 116.40 | 117.00 | 116.20 | 116.60 | 116.60 | -0.17% | 75 |
| Jul 10, 2025 | 116.00 | 117.20 | 116.00 | 116.80 | 116.80 | 1.04% | 43 |
| Jul 9, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.35% | - |
| Jul 8, 2025 | 114.60 | 116.60 | 114.60 | 115.20 | 115.20 | -0.17% | 122 |
| Jul 7, 2025 | 113.00 | 115.60 | 113.00 | 115.40 | 115.40 | -0.35% | 120 |
| Jul 4, 2025 | 116.60 | 116.60 | 113.20 | 115.80 | 115.80 | - | 247 |
| Jul 3, 2025 | 117.80 | 117.80 | 115.20 | 115.80 | 115.80 | -1.19% | 188 |
| Jul 2, 2025 | 118.80 | 118.80 | 116.40 | 117.20 | 117.20 | -0.68% | 23 |
| Jul 1, 2025 | 118.00 | 118.60 | 117.80 | 118.00 | 118.00 | -0.17% | 256 |
| Jun 30, 2025 | 117.40 | 119.40 | 116.80 | 118.20 | 118.20 | 0.85% | 238 |
| Jun 27, 2025 | 117.00 | 117.40 | 116.00 | 117.20 | 117.20 | 1.03% | 187 |
| Jun 26, 2025 | 115.20 | 116.40 | 115.00 | 116.00 | 116.00 | 1.05% | 19 |
| Jun 25, 2025 | 114.60 | 115.40 | 113.20 | 114.80 | 114.80 | 0.17% | 91 |
| Jun 24, 2025 | 117.60 | 117.60 | 114.40 | 114.60 | 114.60 | 1.06% | 65 |
| Jun 23, 2025 | 113.00 | 114.60 | 113.00 | 113.40 | 113.40 | - | 278 |
| Jun 20, 2025 | 113.60 | 114.80 | 113.40 | 113.40 | 113.40 | 0.18% | 361 |
| Jun 19, 2025 | 113.40 | 114.40 | 112.20 | 113.20 | 113.20 | - | 252 |
| Jun 18, 2025 | 115.00 | 115.20 | 113.00 | 113.20 | 113.20 | -0.88% | 506 |
| Jun 17, 2025 | 116.60 | 116.60 | 113.40 | 114.20 | 114.20 | -1.04% | 398 |
| Jun 16, 2025 | 116.80 | 117.80 | 115.40 | 115.40 | 115.40 | 0.35% | 464 |