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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2021	-	-	-	-	-	-
Jan 27, 2021	10.86	10.97	10.61	10.66	10.66	445,434
Jan 26, 2021	10.64	11.07	10.58	10.86	10.86	778,611
Jan 25, 2021	10.86	10.94	10.62	10.66	10.66	759,934
Jan 22, 2021	10.76	10.88	10.63	10.80	10.80	400,549
Jan 21, 2021	10.60	10.92	10.60	10.79	10.79	490,939
Jan 20, 2021	10.43	10.55	10.43	10.53	10.53	271,626
Jan 19, 2021	10.61	10.69	10.33	10.41	10.41	335,602
Jan 18, 2021	10.30	10.77	10.24	10.60	10.60	351,903
Jan 15, 2021	10.66	10.66	9.84	10.30	10.30	600,434
Jan 14, 2021	10.71	10.72	10.57	10.60	10.60	285,174
Jan 13, 2021	10.81	10.86	10.63	10.66	10.66	226,203
Jan 12, 2021	10.68	10.86	10.67	10.83	10.83	428,864
Jan 11, 2021	10.89	10.91	10.55	10.73	10.73	543,143
Jan 08, 2021	10.96	11.14	10.95	10.96	10.96	312,447
Jan 07, 2021	10.79	10.94	10.72	10.92	10.92	238,825
Jan 06, 2021	10.81	10.87	10.70	10.76	10.76	312,086
Jan 05, 2021	10.74	10.77	10.64	10.70	10.70	261,744
Jan 04, 2021	10.80	10.93	10.70	10.73	10.73	379,059
Dec 30, 2020	10.83	10.91	10.73	10.80	10.80	171,187
Dec 29, 2020	11.05	11.05	10.82	10.84	10.84	215,400
Dec 28, 2020	10.98	11.09	10.93	10.98	10.98	217,860
Dec 23, 2020	10.85	10.95	10.80	10.92	10.92	262,919
Dec 22, 2020	10.69	10.86	10.68	10.75	10.75	249,657
Dec 21, 2020	10.60	10.68	10.16	10.68	10.68	284,428
Dec 18, 2020	10.73	10.85	10.69	10.80	10.80	342,579
Dec 17, 2020	10.90	10.92	10.71	10.79	10.79	404,935
Dec 16, 2020	10.91	10.96	10.74	10.87	10.87	394,486
Dec 15, 2020	10.71	10.93	10.57	10.90	10.90	420,824
Dec 14, 2020	10.58	10.88	10.58	10.69	10.69	390,318
Dec 11, 2020	10.68	10.70	10.47	10.54	10.54	259,469
Dec 10, 2020	10.69	10.82	10.58	10.67	10.67	250,662
Dec 09, 2020	10.75	10.86	10.66	10.68	10.68	301,416
Dec 08, 2020	10.61	10.72	10.55	10.66	10.66	225,606
Dec 07, 2020	10.66	10.72	10.57	10.61	10.61	227,612
Dec 04, 2020	10.55	10.72	10.53	10.72	10.72	292,559
Dec 03, 2020	10.79	10.79	10.55	10.63	10.63	395,419
Dec 02, 2020	10.86	10.86	10.62	10.75	10.75	333,830
Dec 01, 2020	10.88	10.96	10.80	10.90	10.90	481,592
Nov 30, 2020	10.87	11.05	10.78	10.81	10.81	751,703
Nov 27, 2020	10.83	10.98	10.76	10.93	10.93	409,564
Nov 26, 2020	11.13	11.13	10.94	10.98	10.98	439,266
Nov 25, 2020	11.27	11.30	10.91	11.13	11.13	772,782
Nov 24, 2020	11.17	11.37	11.13	11.21	11.21	640,600
Nov 23, 2020	11.05	11.25	11.05	11.17	11.17	636,986
Nov 20, 2020	10.50	11.08	10.43	11.05	11.05	1,571,145
Nov 19, 2020	10.60	10.67	10.50	10.50	10.50	472,364
Nov 18, 2020	10.50	10.73	10.40	10.71	10.71	992,568
Nov 17, 2020	10.60	10.60	10.39	10.46	10.46	413,952
Nov 16, 2020	10.30	10.61	10.21	10.52	10.52	710,051
Nov 13, 2020	10.19	10.35	10.04	10.17	10.17	611,467
Nov 12, 2020	10.25	10.35	10.01	10.29	10.29	871,006
Nov 11, 2020	10.22	10.40	10.14	10.36	10.36	916,392
Nov 10, 2020	9.55	10.30	9.55	10.28	10.28	2,324,671
Nov 09, 2020	9.19	9.65	9.07	9.55	9.55	866,292
Nov 06, 2020	8.88	9.26	8.88	8.97	8.97	482,806
Nov 05, 2020	8.80	8.88	8.72	8.88	8.88	366,832
Nov 04, 2020	8.68	8.82	8.66	8.75	8.75	684,257
Nov 03, 2020	8.81	8.94	8.72	8.80	8.80	350,218
Nov 02, 2020	8.94	8.94	8.68	8.74	8.74	447,238
Oct 30, 2020	8.46	9.01	8.43	8.92	8.92	616,191
Oct 29, 2020	8.65	8.77	8.56	8.57	8.57	469,324
Oct 28, 2020	8.90	8.99	8.63	8.63	8.63	706,380
Oct 27, 2020	9.59	9.59	9.03	9.03	9.03	585,051
Oct 26, 2020	9.59	9.74	9.47	9.52	9.52	727,524
Oct 23, 2020	9.32	10.00	9.32	9.74	9.74	1,753,526
Oct 22, 2020	9.07	9.38	8.90	9.30	9.30	756,323
Oct 21, 2020	9.10	9.29	9.05	9.11	9.11	726,290
Oct 20, 2020	8.83	9.14	8.83	9.09	9.09	638,457
Oct 19, 2020	8.88	8.98	8.78	8.90	8.90	331,223
Oct 16, 2020	8.77	8.95	8.72	8.86	8.86	477,330
Oct 15, 2020	8.59	8.66	8.40	8.64	8.64	409,916
Oct 14, 2020	8.73	8.80	8.64	8.69	8.69	357,129
Oct 13, 2020	8.73	8.94	8.68	8.68	8.68	378,502
Oct 12, 2020	8.84	8.88	8.71	8.77	8.77	568,918
Oct 09, 2020	9.13	9.16	8.78	8.82	8.82	777,922
Oct 08, 2020	9.15	9.27	8.96	9.13	9.13	634,806
Oct 07, 2020	9.10	9.19	9.02	9.19	9.19	475,857
Oct 06, 2020	9.04	9.19	8.95	9.12	9.12	511,522
Oct 05, 2020	8.99	9.09	8.94	9.03	9.03	855,950
Oct 02, 2020	8.65	8.98	8.60	8.97	8.97	1,214,975
Oct 01, 2020	8.64	8.78	8.56	8.75	8.75	670,742
Sep 30, 2020	8.35	8.61	8.31	8.53	8.53	821,410
Sep 29, 2020	8.34	8.49	8.23	8.45	8.45	448,890
Sep 28, 2020	8.15	8.42	8.15	8.34	8.34	640,019
Sep 25, 2020	7.95	8.06	7.94	8.06	8.06	680,500
Sep 24, 2020	8.07	8.07	7.92	8.02	8.02	913,207
Sep 23, 2020	8.10	8.27	7.95	8.20	8.20	698,172
Sep 22, 2020	7.88	8.08	7.88	7.97	7.97	598,555
Sep 21, 2020	8.28	8.28	7.82	7.85	7.85	957,759
Sep 18, 2020	-	-	-	-	-	-
Sep 17, 2020	8.55	8.57	8.35	8.45	8.45	738,243
Sep 16, 2020	8.72	8.72	8.58	8.64	8.64	407,158
Sep 15, 2020	9.10	9.11	8.69	8.69	8.69	1,055,916
Sep 14, 2020	8.80	9.09	8.62	9.09	9.09	1,114,187
Sep 11, 2020	8.50	8.72	8.43	8.67	8.67	799,024
Sep 10, 2020	8.35	8.54	8.32	8.54	8.54	713,980
Sep 09, 2020	8.26	8.41	8.24	8.31	8.31	773,367
Sep 08, 2020	8.36	8.36	8.18	8.32	8.32	569,368
Sep 07, 2020	8.45	8.47	8.37	8.39	8.39	463,252
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,739.50-4.75(-0.13%)

Dow Futures30,191.00+2.00(+0.01%)

Nasdaq Futures13,074.50-31.00(-0.24%)

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

S&P Futures
3,739.50
-4.75(-0.13%)

Dow Futures
30,191.00
+2.00(+0.01%)

Nasdaq Futures
13,074.50
-31.00(-0.24%)