Brembo N.V. (VIE:BRE2)
Austria · Delayed Price · Currency is EUR 8.26
-0.19 (-2.31%)
At close: Apr 2, 2026
VIE:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.21 | 8.28 | 8.14 | 8.26 | 8.26 | -2.31% | 2,826 |
| Apr 1, 2026 | 8.39 | 8.45 | 8.29 | 8.45 | 8.45 | 4.00% | 2,494 |
| Mar 31, 2026 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 1.25% | - |
| Mar 30, 2026 | 8.04 | 8.10 | 8.01 | 8.03 | 8.03 | -0.43% | 2,339 |
| Mar 27, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | - | - |
| Mar 26, 2026 | 8.04 | 8.06 | 7.99 | 8.06 | 8.06 | -0.92% | - |
| Mar 25, 2026 | 7.95 | 8.14 | 7.95 | 8.14 | 8.14 | 4.63% | - |
| Mar 24, 2026 | 7.69 | 7.85 | 7.69 | 7.78 | 7.78 | -0.51% | 5,013 |
| Mar 23, 2026 | 7.32 | 7.82 | 7.26 | 7.82 | 7.82 | 4.76% | 2,124 |
| Mar 20, 2026 | 7.59 | 7.60 | 7.43 | 7.46 | 7.46 | -2.10% | 7,592 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.61 | 7.62 | 7.62 | -3.61% | 2,102 |
| Mar 18, 2026 | 8.69 | 8.82 | 7.83 | 7.91 | 7.91 | -9.09% | 10,872 |
| Mar 17, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 1.16% | 2,124 |
| Mar 16, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -1.94% | - |
| Mar 13, 2026 | 8.67 | 8.80 | 8.67 | 8.77 | 8.77 | 0.57% | - |
| Mar 12, 2026 | 8.78 | 8.84 | 8.70 | 8.72 | 8.72 | -1.02% | 4,212 |
| Mar 11, 2026 | 8.74 | 8.82 | 8.74 | 8.81 | 8.81 | 0.28% | 1,062 |
| Mar 10, 2026 | 8.73 | 8.83 | 8.73 | 8.78 | 8.78 | 2.57% | - |
| Mar 9, 2026 | 8.71 | 8.72 | 8.54 | 8.56 | 8.56 | -3.66% | 11,447 |
| Mar 6, 2026 | 9.05 | 9.05 | 8.78 | 8.89 | 8.89 | -1.39% | 9,528 |
| Mar 5, 2026 | 9.10 | 9.14 | 9.01 | 9.01 | 9.01 | -3.22% | 4,161 |
| Mar 4, 2026 | 9.04 | 9.32 | 9.04 | 9.31 | 9.31 | 1.47% | 13,863 |
| Mar 3, 2026 | 9.51 | 9.51 | 9.12 | 9.18 | 9.18 | -6.23% | 3,014 |
| Mar 2, 2026 | 9.77 | 9.87 | 9.72 | 9.79 | 9.79 | -2.93% | 3,670 |
| Feb 27, 2026 | 10.46 | 10.46 | 10.08 | 10.08 | 10.08 | -3.45% | - |
| Feb 26, 2026 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | -0.19% | - |
| Feb 25, 2026 | 10.37 | 10.49 | 10.37 | 10.46 | 10.46 | 0.58% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.38% | - |
| Feb 23, 2026 | 10.60 | 10.60 | 10.44 | 10.44 | 10.44 | -2.34% | - |
| Feb 20, 2026 | 10.70 | 10.71 | 10.62 | 10.69 | 10.69 | -0.19% | 4,248 |
| Feb 19, 2026 | 10.91 | 10.91 | 10.71 | 10.71 | 10.71 | -1.38% | - |
| Feb 18, 2026 | 10.56 | 10.92 | 10.56 | 10.86 | 10.86 | 2.07% | 2,176 |
| Feb 17, 2026 | 10.63 | 10.74 | 10.63 | 10.64 | 10.64 | -0.47% | - |
| Feb 16, 2026 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | -0.93% | - |
| Feb 13, 2026 | 10.74 | 10.79 | 10.74 | 10.79 | 10.79 | -0.64% | - |
| Feb 12, 2026 | 10.89 | 10.98 | 10.86 | 10.86 | 10.86 | - | 2,898 |
| Feb 11, 2026 | 10.64 | 10.86 | 10.63 | 10.86 | 10.86 | 2.45% | 10,262 |
| Feb 10, 2026 | 10.43 | 10.60 | 10.43 | 10.60 | 10.60 | 1.83% | - |
| Feb 9, 2026 | 10.40 | 10.45 | 10.39 | 10.41 | 10.41 | 0.10% | - |
| Feb 6, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 3.17% | 6,910 |
| Feb 5, 2026 | 10.21 | 10.21 | 10.08 | 10.08 | 10.08 | -2.42% | 2,124 |
| Feb 4, 2026 | 10.05 | 10.38 | 10.05 | 10.33 | 10.33 | 2.99% | 2,124 |
| Feb 3, 2026 | 9.98 | 10.03 | 9.89 | 10.03 | 10.03 | 1.72% | 1,050 |
| Feb 2, 2026 | 10.07 | 10.12 | 9.86 | 9.86 | 9.86 | -2.18% | 1,062 |
| Jan 30, 2026 | 10.09 | 10.12 | 10.06 | 10.08 | 10.08 | -0.49% | 4,248 |
| Jan 29, 2026 | 9.86 | 10.39 | 9.86 | 10.13 | 10.13 | 2.58% | 11,793 |
| Jan 28, 2026 | 9.93 | 9.93 | 9.88 | 9.88 | 9.88 | -0.70% | - |
| Jan 27, 2026 | 9.94 | 9.98 | 9.94 | 9.95 | 9.95 | -1.04% | - |
| Jan 26, 2026 | 10.19 | 10.33 | 10.05 | 10.05 | 10.05 | -0.69% | 3,308 |
| Jan 23, 2026 | 10.07 | 10.12 | 10.05 | 10.12 | 10.12 | 1.10% | - |