Brembo N.V. (VIE:BRE2)
Austria · Delayed Price · Currency is EUR 11.93
-0.08 (-0.67%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:BRE2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.69 | 12.01 | 11.69 | 12.01 | 12.01 | 3.53% | - |
| Jun 1, 2026 | 11.68 | 11.77 | 11.53 | 11.60 | 11.60 | -1.78% | - |
| May 29, 2026 | 11.73 | 11.95 | 11.73 | 11.81 | 11.81 | 0.34% | - |
| May 28, 2026 | 11.78 | 11.82 | 11.72 | 11.77 | 11.77 | 0.94% | - |
| May 27, 2026 | 11.57 | 11.66 | 11.57 | 11.66 | 11.66 | 4.67% | - |
| May 26, 2026 | 11.02 | 11.23 | 11.02 | 11.14 | 11.14 | 0.54% | - |
| May 25, 2026 | 11.11 | 11.14 | 11.08 | 11.08 | 11.08 | 2.03% | 2,447 |
| May 22, 2026 | 10.95 | 10.95 | 10.85 | 10.86 | 10.86 | 5.13% | - |
| May 21, 2026 | 10.16 | 10.40 | 10.16 | 10.33 | 10.33 | 2.28% | 141 |
| May 20, 2026 | 10.09 | 10.10 | 9.96 | 10.10 | 10.10 | -0.20% | 2,494 |
| May 19, 2026 | 10.43 | 10.45 | 10.12 | 10.12 | 10.12 | -2.79% | - |
| May 18, 2026 | 10.45 | 10.53 | 10.35 | 10.41 | 10.41 | -1.61% | 7,069 |
| May 15, 2026 | 10.99 | 10.99 | 10.88 | 10.88 | 10.58 | -2.60% | - |
| May 14, 2026 | 11.13 | 11.24 | 11.13 | 11.17 | 10.86 | 2.10% | - |
| May 13, 2026 | 10.65 | 10.94 | 10.65 | 10.94 | 10.64 | 1.96% | - |
| May 12, 2026 | 10.56 | 10.76 | 10.56 | 10.73 | 10.43 | 1.42% | - |
| May 11, 2026 | 10.56 | 10.66 | 10.56 | 10.58 | 10.29 | -0.94% | 11,075 |
| May 8, 2026 | 10.52 | 10.85 | 10.52 | 10.68 | 10.39 | 9.15% | 10,480 |
| May 7, 2026 | 9.00 | 9.79 | 9.00 | 9.79 | 9.52 | 10.44% | 26,269 |
| May 6, 2026 | 8.82 | 8.95 | 8.82 | 8.86 | 8.62 | 4.73% | - |
| May 5, 2026 | 8.16 | 8.57 | 8.16 | 8.46 | 8.23 | 6.55% | 27,527 |
| May 4, 2026 | 7.88 | 8.12 | 7.88 | 7.94 | 7.72 | -1.00% | 7,576 |
| Apr 30, 2026 | 7.96 | 8.02 | 7.95 | 8.02 | 7.80 | -0.31% | - |
| Apr 29, 2026 | 8.14 | 8.14 | 8.05 | 8.05 | 7.82 | -1.77% | - |
| Apr 28, 2026 | 8.14 | 8.25 | 8.14 | 8.19 | 7.96 | -1.33% | - |
| Apr 27, 2026 | 8.31 | 8.31 | 8.26 | 8.30 | 8.07 | 0.06% | - |
| Apr 24, 2026 | 8.31 | 8.31 | 8.28 | 8.30 | 8.07 | -1.25% | - |
| Apr 23, 2026 | 8.40 | 8.41 | 8.40 | 8.40 | 8.17 | -0.71% | - |
| Apr 22, 2026 | 8.58 | 8.58 | 8.46 | 8.46 | 8.23 | -0.88% | - |
| Apr 21, 2026 | 8.58 | 8.61 | 8.54 | 8.54 | 8.30 | 0.35% | - |
| Apr 20, 2026 | 8.48 | 8.51 | 8.48 | 8.51 | 8.27 | -1.22% | 2,394 |
| Apr 17, 2026 | 8.32 | 8.61 | 8.32 | 8.61 | 8.37 | 3.49% | - |
| Apr 16, 2026 | 8.33 | 8.34 | 8.28 | 8.32 | 8.09 | -0.12% | - |
| Apr 15, 2026 | 8.46 | 8.46 | 8.33 | 8.33 | 8.10 | -1.24% | - |
| Apr 14, 2026 | 8.41 | 8.50 | 8.41 | 8.44 | 8.20 | 1.44% | 3,336 |
| Apr 13, 2026 | 8.30 | 8.38 | 8.30 | 8.32 | 8.09 | -1.71% | - |
| Apr 10, 2026 | 8.39 | 8.51 | 8.39 | 8.46 | 8.23 | 2.17% | - |
| Apr 9, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.05 | -3.50% | - |
| Apr 8, 2026 | 8.51 | 8.58 | 8.51 | 8.58 | 8.34 | 4.70% | - |
| Apr 7, 2026 | 8.23 | 8.32 | 8.20 | 8.20 | 7.97 | -0.73% | - |
| Apr 2, 2026 | 8.21 | 8.28 | 8.14 | 8.26 | 8.03 | -2.31% | 2,826 |
| Apr 1, 2026 | 8.39 | 8.45 | 8.29 | 8.45 | 8.22 | 4.00% | 2,494 |
| Mar 31, 2026 | 8.05 | 8.13 | 8.05 | 8.13 | 7.90 | 1.25% | - |
| Mar 30, 2026 | 8.04 | 8.10 | 8.01 | 8.03 | 7.80 | -0.43% | 2,339 |
| Mar 27, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 7.84 | - | - |
| Mar 26, 2026 | 8.04 | 8.06 | 7.99 | 8.06 | 7.84 | -0.92% | - |
| Mar 25, 2026 | 7.95 | 8.14 | 7.95 | 8.14 | 7.91 | 4.63% | - |
| Mar 24, 2026 | 7.69 | 7.85 | 7.69 | 7.78 | 7.56 | -0.51% | 5,013 |
| Mar 23, 2026 | 7.32 | 7.82 | 7.26 | 7.82 | 7.60 | 4.76% | 2,124 |
| Mar 20, 2026 | 7.59 | 7.60 | 7.43 | 7.46 | 7.25 | -2.10% | 7,592 |