Brederode SA (LUX:BREL)
Luxembourg · Delayed Price · Currency is EUR 103.40
+0.20 (0.19%)
At close: Aug 14, 2026
LUX:BREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 104.80 | 104.80 | 104.80 | 103.80 | 103.80 | 0.19% | 15 |
| Jul 15, 2026 | 104.40 | 104.40 | 102.20 | 103.60 | 103.60 | 0.39% | 14 |
| Jul 14, 2026 | 103.40 | 103.40 | 103.00 | 103.20 | 103.20 | -0.19% | 120 |
| Jul 13, 2026 | 104.80 | 104.80 | 104.00 | 103.40 | 103.40 | - | 59 |
| Jul 10, 2026 | 105.40 | 105.40 | 103.40 | 103.40 | 103.40 | -0.96% | 56 |
| Jul 9, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.77% | - |
| Jul 8, 2026 | 104.00 | 105.20 | 103.40 | 103.60 | 103.60 | -0.58% | 32 |
| Jul 7, 2026 | 104.80 | 105.40 | 103.60 | 104.20 | 104.20 | 0.19% | 50 |
| Jul 6, 2026 | 105.20 | 105.20 | 103.80 | 104.00 | 104.00 | -0.57% | 862 |
| Jul 3, 2026 | 105.00 | 105.40 | 104.20 | 104.60 | 104.60 | 0.38% | 240 |
| Jul 2, 2026 | 104.40 | 105.20 | 104.20 | 104.20 | 104.20 | -0.38% | 60 |
| Jul 1, 2026 | 105.80 | 105.80 | 104.40 | 104.60 | 104.60 | - | 40 |
| Jun 30, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.19% | - |
| Jun 29, 2026 | 104.20 | 105.80 | 104.20 | 104.80 | 104.80 | 0.19% | 20 |
| Jun 26, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 1.16% | - |
| Jun 25, 2026 | 103.60 | 104.00 | 102.20 | 103.40 | 103.40 | 1.17% | 34 |
| Jun 24, 2026 | 102.80 | 102.80 | 101.60 | 102.20 | 102.20 | -1.35% | 661 |
| Jun 23, 2026 | 103.60 | 104.00 | 102.80 | 103.60 | 103.60 | 0.39% | 58 |
| Jun 22, 2026 | 104.80 | 104.80 | 102.00 | 103.20 | 103.20 | 0.39% | 184 |
| Jun 19, 2026 | 102.40 | 102.80 | 101.80 | 102.80 | 102.80 | 0.39% | 120 |
| Jun 18, 2026 | 105.20 | 105.20 | 101.80 | 102.40 | 102.40 | -0.78% | 212 |
| Jun 17, 2026 | 104.20 | 104.20 | 102.80 | 103.20 | 103.20 | -0.58% | 180 |
| Jun 16, 2026 | 102.60 | 104.40 | 102.60 | 103.80 | 103.80 | -1.14% | 90 |
| Jun 15, 2026 | 103.00 | 105.40 | 103.00 | 105.00 | 105.00 | 1.94% | 177 |
| Jun 12, 2026 | 100.80 | 103.00 | 100.80 | 103.00 | 103.00 | 0.98% | 242 |
| Jun 11, 2026 | 103.40 | 103.40 | 100.80 | 102.00 | 102.00 | 0.99% | 90 |
| Jun 10, 2026 | 103.60 | 103.60 | 100.80 | 101.00 | 101.00 | - | 150 |
| Jun 9, 2026 | 102.60 | 102.80 | 101.00 | 101.00 | 101.00 | -0.79% | 940 |
| Jun 8, 2026 | 103.20 | 103.20 | 101.00 | 101.80 | 101.80 | 0.20% | 110 |