Brederode SA (LUX:BREL)
Luxembourg · Delayed Price · Currency is EUR 103.00
+0.40 (0.39%)
At close: May 6, 2026
LUX:BREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 102.20 | 103.20 | 102.00 | 102.60 | 102.60 | 0.39% | 217 |
| May 4, 2026 | 103.80 | 103.80 | 102.20 | 102.20 | 102.20 | -0.78% | 260 |
| Apr 30, 2026 | 103.80 | 103.80 | 103.80 | 103.00 | 103.00 | 0.59% | 10 |
| Apr 29, 2026 | 104.00 | 104.00 | 102.20 | 102.40 | 102.40 | -0.39% | 43 |
| Apr 28, 2026 | 103.80 | 104.60 | 102.60 | 102.80 | 102.80 | -0.39% | 50 |
| Apr 27, 2026 | 104.40 | 104.40 | 102.40 | 103.20 | 103.20 | 1.18% | 52 |
| Apr 24, 2026 | 103.00 | 104.60 | 101.80 | 102.00 | 102.00 | -0.97% | 75 |
| Apr 23, 2026 | 105.40 | 105.40 | 105.20 | 103.00 | 103.00 | -0.39% | 11 |
| Apr 22, 2026 | 105.40 | 105.40 | 103.00 | 103.40 | 103.40 | -0.58% | 14 |
| Apr 21, 2026 | 104.80 | 105.00 | 103.00 | 104.00 | 104.00 | 0.78% | 81 |
| Apr 20, 2026 | 103.00 | 103.40 | 102.20 | 103.20 | 103.20 | -0.96% | 278 |
| Apr 17, 2026 | 104.00 | 104.80 | 103.00 | 104.20 | 104.20 | 0.58% | 126 |
| Apr 16, 2026 | 105.80 | 105.80 | 103.60 | 103.60 | 103.60 | 0.19% | 253 |
| Apr 15, 2026 | 105.60 | 105.60 | 103.40 | 103.40 | 103.40 | - | 43 |
| Apr 14, 2026 | 105.60 | 105.80 | 102.40 | 103.40 | 103.40 | 0.58% | 1,639 |
| Apr 13, 2026 | 104.60 | 106.80 | 102.20 | 102.80 | 102.80 | 0.19% | 379 |
| Apr 10, 2026 | 106.80 | 106.80 | 102.60 | 102.60 | 102.60 | -1.35% | 70 |
| Apr 9, 2026 | 104.80 | 105.80 | 104.00 | 104.00 | 104.00 | 0.39% | 215 |
| Apr 8, 2026 | 105.00 | 105.00 | 102.40 | 103.60 | 103.60 | 1.77% | 94 |
| Apr 7, 2026 | 103.40 | 104.20 | 100.60 | 101.80 | 101.80 | -1.55% | 51 |
| Apr 2, 2026 | 104.60 | 104.60 | 101.80 | 103.40 | 103.40 | 0.58% | 69 |
| Apr 1, 2026 | 104.00 | 106.00 | 101.80 | 102.80 | 102.80 | 1.18% | 116 |
| Mar 31, 2026 | 99.80 | 102.80 | 99.80 | 101.60 | 101.60 | 0.59% | 59 |
| Mar 30, 2026 | 101.20 | 101.20 | 99.30 | 101.00 | 101.00 | 0.20% | 577 |
| Mar 27, 2026 | 102.00 | 103.20 | 100.80 | 100.80 | 100.80 | -0.79% | 311 |
| Mar 26, 2026 | 103.60 | 103.60 | 101.60 | 101.60 | 101.60 | -0.39% | 83 |
| Mar 25, 2026 | 103.40 | 104.60 | 103.00 | 102.00 | 102.00 | 0.99% | 182 |
| Mar 24, 2026 | 103.20 | 103.40 | 100.80 | 101.00 | 101.00 | -0.59% | 87 |
| Mar 23, 2026 | 102.40 | 103.40 | 101.20 | 101.60 | 101.60 | -1.17% | 1,324 |
| 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 |