Brederode SA (LUX:BREL)
Luxembourg · Delayed Price · Currency is EUR 103.40
-0.40 (-0.39%)
At close: Sep 24, 2026
LUX:BREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 104.00 | 104.20 | 102.40 | 103.40 | 103.40 | -0.39% | 82 |
| Sep 23, 2026 | 105.20 | 105.60 | 103.80 | 103.80 | 103.80 | -1.89% | 217 |
| Sep 22, 2026 | 105.40 | 105.80 | 105.20 | 105.80 | 105.80 | 0.19% | 390 |
| Sep 21, 2026 | 105.40 | 106.00 | 105.00 | 105.60 | 105.60 | - | 205 |
| Sep 18, 2026 | 105.40 | 106.00 | 105.00 | 105.60 | 105.60 | - | 393 |
| Sep 17, 2026 | 104.20 | 106.00 | 104.20 | 105.60 | 105.60 | - | 85 |
| Sep 16, 2026 | 105.00 | 106.40 | 105.00 | 105.60 | 105.60 | 0.19% | 404 |
| Sep 15, 2026 | 101.20 | 105.80 | 101.20 | 105.40 | 105.40 | - | 420 |
| Sep 14, 2026 | 106.00 | 106.00 | 105.00 | 105.40 | 105.40 | -0.38% | 80 |
| Sep 11, 2026 | 105.00 | 106.80 | 104.60 | 105.80 | 105.80 | 1.93% | 533 |
| Sep 10, 2026 | 103.80 | 104.20 | 103.00 | 103.80 | 103.80 | 0.19% | 97 |
| Sep 9, 2026 | 104.80 | 104.80 | 103.20 | 103.60 | 103.60 | -0.19% | 1 |
| Sep 8, 2026 | 104.00 | 104.80 | 103.20 | 103.80 | 103.80 | -0.38% | 59 |
| Sep 7, 2026 | 104.00 | 105.00 | 104.00 | 104.20 | 104.20 | -0.57% | 120 |
| Sep 4, 2026 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | -0.19% | 83 |
| Sep 3, 2026 | 104.40 | 105.00 | 104.00 | 105.00 | 105.00 | 1.35% | 290 |
| Sep 2, 2026 | 104.40 | 104.40 | 103.20 | 103.60 | 103.60 | - | 63 |
| Sep 1, 2026 | 104.60 | 104.60 | 104.40 | 103.60 | 103.60 | -0.38% | 38 |
| Aug 31, 2026 | 104.60 | 104.60 | 103.40 | 104.00 | 104.00 | - | 169 |
| Aug 28, 2026 | 104.00 | 104.20 | 103.00 | 104.00 | 104.00 | 0.39% | 105 |
| Aug 27, 2026 | 104.60 | 104.60 | 103.00 | 103.60 | 103.60 | 0.78% | 173 |
| Aug 26, 2026 | 104.00 | 104.20 | 102.80 | 102.80 | 102.80 | -0.96% | 351 |
| Aug 25, 2026 | 102.60 | 104.80 | 102.60 | 103.80 | 103.80 | -0.57% | 139 |
| Aug 24, 2026 | 102.60 | 104.80 | 102.60 | 104.40 | 104.40 | - | 59 |
| Aug 21, 2026 | 102.40 | 104.60 | 102.40 | 104.40 | 104.40 | 0.97% | 308 |
| Aug 20, 2026 | 104.60 | 105.00 | 103.00 | 103.40 | 103.40 | -1.34% | 96 |
| Aug 19, 2026 | 103.80 | 104.40 | 103.80 | 104.80 | 104.80 | 0.96% | 260 |
| Aug 18, 2026 | 104.60 | 104.60 | 104.40 | 103.80 | 103.80 | -0.19% | 15 |
| Aug 17, 2026 | 103.20 | 104.60 | 103.20 | 104.00 | 104.00 | 0.58% | 65 |
| Aug 14, 2026 | 102.60 | 103.80 | 102.40 | 103.40 | 103.40 | 0.19% | 36 |
| Aug 13, 2026 | 102.60 | 103.80 | 102.40 | 103.20 | 103.20 | -0.19% | 59 |
| Aug 12, 2026 | 102.40 | 103.80 | 102.40 | 103.40 | 103.40 | 0.39% | 6 |
| Aug 11, 2026 | 103.20 | 103.40 | 102.40 | 103.00 | 103.00 | 0.19% | 99 |
| Aug 10, 2026 | 103.60 | 103.60 | 102.40 | 102.80 | 102.80 | -0.19% | 231 |
| Aug 7, 2026 | 103.20 | 103.80 | 102.40 | 103.00 | 103.00 | 0.39% | 44 |
| Aug 6, 2026 | 102.40 | 102.40 | 102.40 | 102.60 | 102.60 | -0.39% | 14 |
| Aug 5, 2026 | 103.80 | 103.80 | 102.40 | 103.00 | 103.00 | - | 109 |
| Aug 4, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 171 |
| Aug 3, 2026 | 103.80 | 104.40 | 102.40 | 103.00 | 103.00 | - | 149 |
| Jul 31, 2026 | 104.80 | 104.80 | 102.60 | 103.00 | 103.00 | - | 44 |
| Jul 30, 2026 | 104.20 | 104.20 | 102.40 | 103.00 | 103.00 | 0.59% | 104 |
| Jul 29, 2026 | 103.00 | 103.80 | 102.20 | 102.40 | 102.40 | -0.19% | 152 |
| Jul 28, 2026 | 103.40 | 104.60 | 102.20 | 102.60 | 102.60 | -0.39% | 50 |
| Jul 27, 2026 | 103.00 | 103.00 | 102.40 | 103.00 | 103.00 | 0.59% | 85 |
| Jul 24, 2026 | 104.00 | 104.00 | 101.80 | 102.40 | 102.40 | 0.20% | 104 |
| Jul 23, 2026 | 104.40 | 104.40 | 102.20 | 102.20 | 102.20 | -0.78% | 137 |
| Jul 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jul 21, 2026 | 104.20 | 104.20 | 103.00 | 103.00 | 103.00 | - | 16 |
| Jul 20, 2026 | 103.00 | 103.60 | 102.60 | 103.00 | 103.00 | -0.19% | 29 |
| Jul 17, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.58% | - |