Brembo N.V. (VIE:BRE2)
Austria · Delayed Price · Currency is EUR 9.76
-0.14 (-1.46%)
At close: Sep 2, 2026
VIE:BRE2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.12 | 10.12 | 9.91 | 9.91 | 9.91 | -2.22% | - |
| Aug 31, 2026 | 10.07 | 10.18 | 10.07 | 10.13 | 10.13 | 0.30% | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 1.66% | - |
| Aug 27, 2026 | 10.02 | 10.02 | 9.94 | 9.94 | 9.94 | -2.12% | 900 |
| Aug 26, 2026 | 10.12 | 10.15 | 10.09 | 10.15 | 10.15 | 0.79% | - |
| Aug 25, 2026 | 10.06 | 10.10 | 10.03 | 10.07 | 10.07 | -0.49% | - |
| Aug 24, 2026 | 10.01 | 10.21 | 10.01 | 10.12 | 10.12 | 1.00% | - |
| Aug 21, 2026 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 1.01% | - |
| Aug 20, 2026 | 10.07 | 10.07 | 9.92 | 9.92 | 9.92 | -1.10% | 300 |
| Aug 19, 2026 | 10.04 | 10.04 | 9.98 | 10.03 | 10.03 | -0.89% | - |
| Aug 18, 2026 | 10.10 | 10.15 | 10.10 | 10.12 | 10.12 | 0.20% | - |
| Aug 17, 2026 | 10.26 | 10.26 | 10.10 | 10.10 | 10.10 | -1.46% | - |
| Aug 14, 2026 | 10.30 | 10.34 | 10.25 | 10.25 | 10.25 | 0.10% | - |
| Aug 13, 2026 | 10.21 | 10.26 | 10.21 | 10.24 | 10.24 | -0.49% | - |
| Aug 12, 2026 | 10.31 | 10.31 | 10.22 | 10.29 | 10.29 | 0.39% | - |
| Aug 11, 2026 | 10.23 | 10.25 | 10.21 | 10.25 | 10.25 | -0.49% | - |
| Aug 10, 2026 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 7, 2026 | 10.44 | 10.44 | 10.38 | 10.40 | 10.40 | -0.76% | - |
| Aug 6, 2026 | 10.63 | 10.63 | 10.43 | 10.48 | 10.48 | -1.41% | 900 |
| Aug 5, 2026 | 10.76 | 10.76 | 10.60 | 10.63 | 10.63 | 0.09% | 1,972 |
| Aug 4, 2026 | 10.77 | 10.77 | 10.56 | 10.62 | 10.62 | -2.30% | - |
| Aug 3, 2026 | 10.75 | 10.87 | 10.72 | 10.87 | 10.87 | 2.74% | 3,943 |
| Jul 31, 2026 | 10.57 | 10.73 | 10.57 | 10.58 | 10.58 | 0.09% | 3,079 |
| Jul 30, 2026 | 10.38 | 10.62 | 10.38 | 10.57 | 10.57 | -0.84% | 4,094 |
| Jul 29, 2026 | 9.95 | 11.22 | 9.93 | 10.66 | 10.66 | 7.03% | 6,987 |
| Jul 28, 2026 | 9.86 | 9.96 | 9.86 | 9.96 | 9.96 | 2.00% | - |
| Jul 27, 2026 | 10.08 | 10.08 | 9.77 | 9.77 | 9.77 | -1.66% | - |
| Jul 24, 2026 | 9.94 | 9.99 | 9.89 | 9.93 | 9.93 | -0.10% | 528 |
| Jul 23, 2026 | 10.03 | 10.03 | 9.92 | 9.94 | 9.94 | -1.49% | - |
| Jul 22, 2026 | 10.03 | 10.14 | 10.03 | 10.09 | 10.09 | 1.66% | - |
| Jul 21, 2026 | 9.99 | 9.99 | 9.89 | 9.93 | 9.93 | -1.44% | - |
| Jul 20, 2026 | 10.19 | 10.19 | 10.05 | 10.07 | 10.07 | -1.27% | - |
| Jul 17, 2026 | 10.21 | 10.21 | 10.16 | 10.20 | 10.20 | -1.26% | - |
| Jul 16, 2026 | 10.28 | 10.33 | 10.17 | 10.33 | 10.33 | 0.58% | 1,886 |
| Jul 15, 2026 | 10.25 | 10.27 | 10.19 | 10.27 | 10.27 | -0.48% | - |
| Jul 14, 2026 | 10.74 | 10.74 | 10.32 | 10.32 | 10.32 | -5.15% | 6,773 |
| Jul 13, 2026 | 10.64 | 10.94 | 10.64 | 10.88 | 10.88 | 1.12% | 1,886 |
| Jul 10, 2026 | 10.76 | 10.81 | 10.74 | 10.76 | 10.76 | 0.47% | 1,702 |
| Jul 9, 2026 | 10.51 | 10.71 | 10.49 | 10.71 | 10.71 | 2.59% | 2,272 |
| Jul 8, 2026 | 10.40 | 10.44 | 10.24 | 10.44 | 10.44 | -0.95% | 900 |
| Jul 7, 2026 | 10.76 | 10.78 | 10.54 | 10.54 | 10.54 | -1.77% | - |
| Jul 6, 2026 | 10.73 | 10.83 | 10.67 | 10.73 | 10.73 | 0.47% | 1,886 |
| Jul 3, 2026 | 10.58 | 10.68 | 10.55 | 10.68 | 10.68 | 2.01% | - |
| Jul 2, 2026 | 10.31 | 10.65 | 10.31 | 10.47 | 10.47 | 1.26% | - |
| Jul 1, 2026 | 10.25 | 10.34 | 10.17 | 10.34 | 10.34 | 1.47% | 986 |
| Jun 30, 2026 | 10.28 | 10.28 | 10.14 | 10.19 | 10.19 | 0.39% | - |
| Jun 29, 2026 | 10.17 | 10.22 | 10.15 | 10.15 | 10.15 | -0.59% | - |
| Jun 26, 2026 | 10.48 | 10.48 | 10.13 | 10.21 | 10.21 | -3.22% | 1,200 |
| Jun 25, 2026 | 10.47 | 10.57 | 10.47 | 10.55 | 10.55 | 0.57% | - |
| Jun 24, 2026 | 10.47 | 10.55 | 10.40 | 10.49 | 10.49 | 0.19% | 7,482 |