Brederode SA (LUX:BREL)
Luxembourg · Delayed Price · Currency is EUR 105.40
+0.40 (0.38%)
At close: Sep 30, 2025
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 105.60 | 108.60 | 105.60 | 105.40 | 105.40 | 0.38% | 292 |
| Sep 29, 2025 | 106.00 | 106.20 | 104.40 | 105.00 | 105.00 | 0.96% | 386 |
| Sep 26, 2025 | 103.80 | 105.20 | 103.80 | 104.00 | 104.00 | 0.39% | 75 |
| Sep 25, 2025 | 104.00 | 106.80 | 103.60 | 103.60 | 103.60 | -0.58% | 140 |
| Sep 24, 2025 | 104.60 | 105.80 | 104.20 | 104.20 | 104.20 | -0.95% | 505 |
| Sep 23, 2025 | 105.40 | 106.00 | 105.00 | 105.20 | 105.20 | - | 337 |
| Sep 22, 2025 | 106.60 | 106.80 | 105.20 | 105.20 | 105.20 | - | 271 |
| Sep 19, 2025 | 108.20 | 108.20 | 105.20 | 105.20 | 105.20 | -2.77% | 3,120 |
| Sep 18, 2025 | 108.00 | 109.60 | 107.40 | 108.20 | 108.20 | 0.74% | 125 |
| Sep 17, 2025 | 109.60 | 109.60 | 107.00 | 107.40 | 107.40 | -0.74% | 752 |
| Sep 16, 2025 | 109.80 | 110.40 | 108.20 | 108.20 | 108.20 | -1.10% | 110 |
| Sep 15, 2025 | 110.00 | 110.00 | 108.00 | 109.40 | 109.40 | 1.11% | 460 |
| Sep 12, 2025 | 108.60 | 110.00 | 108.20 | 108.20 | 108.20 | -0.55% | 105 |
| Sep 11, 2025 | 109.20 | 109.80 | 108.00 | 108.80 | 108.80 | 0.37% | 284 |
| Sep 10, 2025 | 110.20 | 110.40 | 108.20 | 108.40 | 108.40 | -1.28% | 405 |
| Sep 9, 2025 | 111.20 | 111.80 | 109.60 | 109.80 | 109.80 | -0.72% | 487 |
| Sep 8, 2025 | 111.20 | 113.00 | 110.60 | 110.60 | 110.60 | -0.36% | 87 |
| Sep 5, 2025 | 112.40 | 112.80 | 110.40 | 111.00 | 111.00 | - | 123 |
| Sep 4, 2025 | 113.00 | 113.00 | 109.80 | 111.00 | 111.00 | 0.91% | 50 |
| Sep 3, 2025 | 113.80 | 114.40 | 110.00 | 110.00 | 110.00 | -1.61% | 358 |
| Sep 2, 2025 | 114.00 | 114.00 | 111.80 | 111.80 | 111.80 | -0.71% | 220 |
| Sep 1, 2025 | 113.60 | 114.40 | 112.00 | 112.60 | 112.60 | 0.54% | 62 |
| Aug 29, 2025 | 113.80 | 113.80 | 111.60 | 112.00 | 112.00 | -0.18% | 275 |
| Aug 28, 2025 | 112.20 | 114.40 | 111.80 | 112.20 | 112.20 | - | - |
| Aug 27, 2025 | 115.00 | 115.00 | 112.00 | 112.20 | 112.20 | -0.36% | 483 |
| Aug 26, 2025 | 113.60 | 115.40 | 112.60 | 112.60 | 112.60 | -0.88% | 201 |
| Aug 25, 2025 | 115.80 | 115.80 | 113.40 | 113.60 | 113.60 | -1.39% | 393 |
| 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 |