Brederode SA (LUX:BREL)
Luxembourg · Delayed Price · Currency is EUR 102.80
-0.40 (-0.39%)
At close: Mar 20, 2026
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 104.80 | 104.80 | 102.80 | 102.80 | 102.80 | -0.39% | 137 |
| Mar 19, 2026 | 103.60 | 103.80 | 103.40 | 103.20 | 103.20 | -0.77% | 198 |
| Mar 18, 2026 | 104.60 | 104.60 | 103.80 | 104.00 | 104.00 | 0.58% | 32 |
| Mar 17, 2026 | 105.80 | 105.80 | 103.40 | 103.40 | 103.40 | 0.39% | 51 |
| Mar 16, 2026 | 104.40 | 106.20 | 102.80 | 103.00 | 103.00 | -0.19% | 23 |
| Mar 13, 2026 | 104.60 | 104.60 | 102.20 | 103.20 | 103.20 | -0.58% | 253 |
| Mar 12, 2026 | 103.80 | 104.00 | 101.80 | 103.80 | 103.80 | 0.97% | 132 |
| Mar 11, 2026 | 103.40 | 104.80 | 102.80 | 102.80 | 102.80 | -1.53% | 77 |
| Mar 10, 2026 | 105.40 | 106.00 | 103.80 | 104.40 | 104.40 | 0.77% | 243 |
| Mar 9, 2026 | 103.40 | 105.80 | 103.00 | 103.60 | 103.60 | -1.52% | 409 |
| Mar 6, 2026 | 106.60 | 106.60 | 104.40 | 105.20 | 105.20 | - | 90 |
| Mar 5, 2026 | 105.60 | 105.60 | 105.00 | 105.20 | 105.20 | 0.19% | 8 |
| Mar 4, 2026 | 105.00 | 105.20 | 104.00 | 105.00 | 105.00 | 0.77% | 203 |
| Mar 3, 2026 | 106.40 | 106.40 | 103.40 | 104.20 | 104.20 | -1.33% | 275 |
| Mar 2, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.38% | - |
| Feb 27, 2026 | 105.40 | 106.40 | 104.80 | 105.20 | 105.20 | 0.38% | 310 |
| Feb 26, 2026 | 105.00 | 105.40 | 104.80 | 104.80 | 104.80 | -0.38% | 100 |
| Feb 25, 2026 | 106.00 | 107.40 | 104.40 | 105.20 | 105.20 | 0.96% | 113 |
| Feb 24, 2026 | 106.80 | 106.80 | 104.20 | 104.20 | 104.20 | -0.38% | 7 |
| Feb 23, 2026 | 107.00 | 107.00 | 103.80 | 104.60 | 104.60 | -0.19% | 756 |
| Feb 20, 2026 | 105.20 | 106.00 | 104.20 | 104.80 | 104.80 | 0.58% | 382 |
| Feb 19, 2026 | 106.80 | 106.80 | 104.40 | 104.20 | 104.20 | -1.14% | 248 |
| Feb 18, 2026 | 107.00 | 107.00 | 105.00 | 105.40 | 105.40 | - | 203 |
| Feb 17, 2026 | 106.20 | 106.20 | 105.00 | 105.40 | 105.40 | 0.38% | 246 |
| Feb 16, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.76% | 141 |
| Feb 13, 2026 | 106.00 | 106.80 | 105.80 | 105.80 | 105.80 | -0.19% | 110 |
| Feb 12, 2026 | 106.60 | 106.60 | 105.00 | 106.00 | 106.00 | -0.19% | 499 |
| Feb 11, 2026 | 106.20 | 108.80 | 104.20 | 106.20 | 106.20 | 0.19% | 219 |
| Feb 10, 2026 | 106.20 | 106.20 | 105.60 | 106.00 | 106.00 | 0.19% | 607 |
| Feb 9, 2026 | 106.20 | 106.20 | 106.20 | 105.80 | 105.80 | -0.56% | 360 |
| Feb 6, 2026 | 106.40 | 108.60 | 105.00 | 106.40 | 106.40 | 0.57% | 943 |
| Feb 5, 2026 | 106.80 | 107.60 | 105.40 | 105.80 | 105.80 | -0.56% | 166 |
| Feb 4, 2026 | 105.20 | 106.40 | 104.60 | 106.40 | 106.40 | 1.72% | 164 |
| Feb 3, 2026 | 105.60 | 105.60 | 104.40 | 104.60 | 104.60 | -0.38% | 30 |
| Feb 2, 2026 | 105.60 | 105.60 | 104.20 | 105.00 | 105.00 | -0.19% | 201 |
| Jan 30, 2026 | 105.00 | 106.20 | 105.00 | 105.20 | 105.20 | - | 52 |
| Jan 29, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Jan 28, 2026 | 104.40 | 105.80 | 104.20 | 105.20 | 105.20 | 0.38% | 92 |
| Jan 27, 2026 | 104.20 | 105.00 | 103.60 | 104.80 | 104.80 | 0.38% | 236 |
| Jan 26, 2026 | 104.80 | 105.40 | 104.00 | 104.40 | 104.40 | -0.19% | 1,161 |
| Jan 23, 2026 | 106.00 | 106.00 | 104.40 | 104.60 | 104.60 | -0.76% | 1,281 |
| Jan 22, 2026 | 105.60 | 108.20 | 105.20 | 105.40 | 105.40 | 0.96% | 251 |
| Jan 21, 2026 | 104.20 | 105.40 | 103.40 | 104.40 | 104.40 | - | 229 |
| Jan 20, 2026 | 104.40 | 104.40 | 103.60 | 104.40 | 104.40 | - | 182 |
| Jan 19, 2026 | 106.20 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 1,299 |
| Jan 16, 2026 | 108.00 | 108.40 | 108.00 | 106.00 | 106.00 | -1.30% | 70 |
| Jan 15, 2026 | 107.00 | 108.40 | 106.40 | 107.40 | 107.40 | 1.32% | 97 |
| Jan 14, 2026 | 106.40 | 107.40 | 105.20 | 106.00 | 106.00 | 0.38% | 105 |
| Jan 13, 2026 | 106.60 | 106.80 | 105.60 | 105.60 | 105.60 | -1.12% | 248 |
| Jan 12, 2026 | 107.40 | 107.60 | 106.40 | 106.80 | 106.80 | -0.37% | 348 |