U.S. Markets closed

Brembo S.p.A. (BRE.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
10.66-0.20 (-1.84%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2021------
Jan 27, 202110.8610.9710.6110.6610.66445,434
Jan 26, 202110.6411.0710.5810.8610.86778,611
Jan 25, 202110.8610.9410.6210.6610.66759,934
Jan 22, 202110.7610.8810.6310.8010.80400,549
Jan 21, 202110.6010.9210.6010.7910.79490,939
Jan 20, 202110.4310.5510.4310.5310.53271,626
Jan 19, 202110.6110.6910.3310.4110.41335,602
Jan 18, 202110.3010.7710.2410.6010.60351,903
Jan 15, 202110.6610.669.8410.3010.30600,434
Jan 14, 202110.7110.7210.5710.6010.60285,174
Jan 13, 202110.8110.8610.6310.6610.66226,203
Jan 12, 202110.6810.8610.6710.8310.83428,864
Jan 11, 202110.8910.9110.5510.7310.73543,143
Jan 08, 202110.9611.1410.9510.9610.96312,447
Jan 07, 202110.7910.9410.7210.9210.92238,825
Jan 06, 202110.8110.8710.7010.7610.76312,086
Jan 05, 202110.7410.7710.6410.7010.70261,744
Jan 04, 202110.8010.9310.7010.7310.73379,059
Dec 30, 202010.8310.9110.7310.8010.80171,187
Dec 29, 202011.0511.0510.8210.8410.84215,400
Dec 28, 202010.9811.0910.9310.9810.98217,860
Dec 23, 202010.8510.9510.8010.9210.92262,919
Dec 22, 202010.6910.8610.6810.7510.75249,657
Dec 21, 202010.6010.6810.1610.6810.68284,428
Dec 18, 202010.7310.8510.6910.8010.80342,579
Dec 17, 202010.9010.9210.7110.7910.79404,935
Dec 16, 202010.9110.9610.7410.8710.87394,486
Dec 15, 202010.7110.9310.5710.9010.90420,824
Dec 14, 202010.5810.8810.5810.6910.69390,318
Dec 11, 202010.6810.7010.4710.5410.54259,469
Dec 10, 202010.6910.8210.5810.6710.67250,662
Dec 09, 202010.7510.8610.6610.6810.68301,416
Dec 08, 202010.6110.7210.5510.6610.66225,606
Dec 07, 202010.6610.7210.5710.6110.61227,612
Dec 04, 202010.5510.7210.5310.7210.72292,559
Dec 03, 202010.7910.7910.5510.6310.63395,419
Dec 02, 202010.8610.8610.6210.7510.75333,830
Dec 01, 202010.8810.9610.8010.9010.90481,592
Nov 30, 202010.8711.0510.7810.8110.81751,703
Nov 27, 202010.8310.9810.7610.9310.93409,564
Nov 26, 202011.1311.1310.9410.9810.98439,266
Nov 25, 202011.2711.3010.9111.1311.13772,782
Nov 24, 202011.1711.3711.1311.2111.21640,600
Nov 23, 202011.0511.2511.0511.1711.17636,986
Nov 20, 202010.5011.0810.4311.0511.051,571,145
Nov 19, 202010.6010.6710.5010.5010.50472,364
Nov 18, 202010.5010.7310.4010.7110.71992,568
Nov 17, 202010.6010.6010.3910.4610.46413,952
Nov 16, 202010.3010.6110.2110.5210.52710,051
Nov 13, 202010.1910.3510.0410.1710.17611,467
Nov 12, 202010.2510.3510.0110.2910.29871,006
Nov 11, 202010.2210.4010.1410.3610.36916,392
Nov 10, 20209.5510.309.5510.2810.282,324,671
Nov 09, 20209.199.659.079.559.55866,292
Nov 06, 20208.889.268.888.978.97482,806
Nov 05, 20208.808.888.728.888.88366,832
Nov 04, 20208.688.828.668.758.75684,257
Nov 03, 20208.818.948.728.808.80350,218
Nov 02, 20208.948.948.688.748.74447,238
Oct 30, 20208.469.018.438.928.92616,191
Oct 29, 20208.658.778.568.578.57469,324
Oct 28, 20208.908.998.638.638.63706,380
Oct 27, 20209.599.599.039.039.03585,051
Oct 26, 20209.599.749.479.529.52727,524
Oct 23, 20209.3210.009.329.749.741,753,526
Oct 22, 20209.079.388.909.309.30756,323
Oct 21, 20209.109.299.059.119.11726,290
Oct 20, 20208.839.148.839.099.09638,457
Oct 19, 20208.888.988.788.908.90331,223
Oct 16, 20208.778.958.728.868.86477,330
Oct 15, 20208.598.668.408.648.64409,916
Oct 14, 20208.738.808.648.698.69357,129
Oct 13, 20208.738.948.688.688.68378,502
Oct 12, 20208.848.888.718.778.77568,918
Oct 09, 20209.139.168.788.828.82777,922
Oct 08, 20209.159.278.969.139.13634,806
Oct 07, 20209.109.199.029.199.19475,857
Oct 06, 20209.049.198.959.129.12511,522
Oct 05, 20208.999.098.949.039.03855,950
Oct 02, 20208.658.988.608.978.971,214,975
Oct 01, 20208.648.788.568.758.75670,742
Sep 30, 20208.358.618.318.538.53821,410
Sep 29, 20208.348.498.238.458.45448,890
Sep 28, 20208.158.428.158.348.34640,019
Sep 25, 20207.958.067.948.068.06680,500
Sep 24, 20208.078.077.928.028.02913,207
Sep 23, 20208.108.277.958.208.20698,172
Sep 22, 20207.888.087.887.977.97598,555
Sep 21, 20208.288.287.827.857.85957,759
Sep 18, 2020------
Sep 17, 20208.558.578.358.458.45738,243
Sep 16, 20208.728.728.588.648.64407,158
Sep 15, 20209.109.118.698.698.691,055,916
Sep 14, 20208.809.098.629.099.091,114,187
Sep 11, 20208.508.728.438.678.67799,024
Sep 10, 20208.358.548.328.548.54713,980
Sep 09, 20208.268.418.248.318.31773,367
Sep 08, 20208.368.368.188.328.32569,368
Sep 07, 20208.458.478.378.398.39463,252
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...