Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
9.27-0.22 (-2.32%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20229.319.359.029.279.27302,421
Jun 29, 20229.449.699.409.499.49276,348
Jun 28, 20229.439.609.439.539.53169,551
Jun 27, 20229.459.579.349.429.42264,530
Jun 24, 20229.549.559.359.369.36271,952
Jun 23, 20229.749.869.419.419.41183,426
Jun 22, 20229.699.859.569.819.81186,232
Jun 21, 20229.769.939.739.809.80340,172
Jun 20, 20229.839.919.739.769.76118,408
Jun 17, 20229.699.969.639.739.73404,976
Jun 16, 202210.2010.209.649.649.64284,304
Jun 15, 202210.2010.3910.1110.2610.26285,600
Jun 14, 202210.2410.3510.0010.0210.02273,879
Jun 13, 202210.4710.5110.1310.2110.21297,728
Jun 10, 202210.8110.8210.3410.4710.47286,435
Jun 09, 202211.0311.0610.7610.8110.81177,107
Jun 08, 202211.0011.1510.7111.0311.03391,814
Jun 07, 202210.9010.9910.7610.9910.99180,634
Jun 06, 202210.8910.9510.7810.9310.93170,445
Jun 03, 202210.9310.9310.7210.7510.75146,483
Jun 02, 202210.8211.0910.8210.9010.90158,726
Jun 01, 202210.8210.9510.7610.8410.84226,778
May 31, 202211.0111.0810.7710.8110.81318,181
May 30, 202210.9511.1410.9511.0911.09346,092
May 27, 202210.7910.9210.6210.9210.92244,404
May 26, 202210.4510.7910.3710.7310.73150,617
May 25, 202210.5010.5010.3010.4610.46101,356
May 24, 202210.4610.5310.3010.4110.41168,294
May 23, 202210.6010.6010.3110.5210.52189,581
May 23, 20220.27 Dividend
May 20, 202210.8810.9910.6210.6610.39169,617
May 19, 202210.6810.8010.4310.8010.53168,043
May 18, 202210.9811.0110.7310.7810.51368,974
May 17, 202210.7811.0510.7410.9210.64358,116
May 16, 202210.6410.8310.5910.7010.43329,840
May 13, 202210.6410.8310.5210.7610.49469,593
May 12, 20229.8610.629.8210.6010.331,313,112
May 11, 20229.1910.079.039.909.651,138,582
May 10, 20229.039.229.009.068.83246,682
May 09, 20229.339.338.948.948.71256,018
May 06, 20229.209.269.049.198.96204,211
May 05, 20229.439.569.119.128.89342,645
May 04, 20229.489.489.229.259.02314,271
May 03, 20229.439.609.439.479.23342,465
May 02, 20229.579.619.309.409.17497,922
Apr 29, 20229.569.779.529.609.36348,506
Apr 28, 20229.549.669.279.449.20405,143
Apr 27, 20229.439.569.179.439.19589,928
Apr 26, 20229.709.709.309.329.09299,249
Apr 25, 20229.539.659.489.569.31192,348
Apr 22, 20229.819.939.629.709.46365,704
Apr 21, 20229.5310.009.519.979.71751,507
Apr 20, 20229.399.579.349.499.25367,545
Apr 19, 20229.319.439.239.329.09339,262
Apr 14, 20229.319.369.279.319.07267,697
Apr 13, 20229.199.409.159.309.06214,505
Apr 12, 20229.149.349.079.269.03623,960
Apr 11, 20229.239.419.109.228.99590,915
Apr 08, 20229.369.439.209.329.08337,785
Apr 07, 20229.559.569.199.218.98633,266
Apr 06, 20229.869.949.269.409.171,140,535
Apr 05, 202210.0510.119.849.849.59649,242
Apr 04, 202210.0110.099.8510.079.81285,842
Apr 01, 202210.1210.2010.0010.009.75270,341
Mar 31, 202210.3110.3710.0810.129.86447,648
Mar 30, 202210.4010.5110.2410.3110.05340,185
Mar 29, 202210.0510.469.9710.4110.15442,181
Mar 28, 20229.8710.059.859.939.67317,949
Mar 25, 202210.0110.019.669.819.56790,844
Mar 24, 202210.2310.239.8410.019.76557,631
Mar 23, 202210.2610.2910.0810.189.92333,684
Mar 22, 202210.1710.3410.1310.239.97251,814
Mar 21, 202210.0910.2210.0510.159.89257,068
Mar 18, 202210.0110.099.8010.059.80421,274
Mar 17, 202210.2310.289.889.999.74318,715
Mar 16, 20229.9010.209.7710.139.87507,586
Mar 15, 20229.499.759.279.679.431,381,752
Mar 14, 20229.439.669.419.529.27461,102
Mar 11, 20229.149.599.059.309.06717,560
Mar 10, 20229.629.628.979.148.91991,816
Mar 09, 20229.489.609.119.469.22696,136
Mar 08, 20228.769.258.669.098.86960,276
Mar 07, 20228.559.018.108.948.711,536,339
Mar 04, 20229.809.808.738.938.701,760,472
Mar 03, 202210.3910.529.589.829.58735,311
Mar 02, 202210.4010.4810.1510.259.99542,992
Mar 01, 202210.6010.7310.4610.5310.261,509,524
Feb 28, 202210.4410.6410.3610.6010.33443,021
Feb 25, 202210.7410.8510.4110.8210.55517,630
Feb 24, 202210.9011.0210.3910.6010.33820,911
Feb 23, 202211.5711.7111.2411.2410.96883,405
Feb 22, 202211.1811.7211.1511.5611.27270,273
Feb 21, 202211.6811.7511.3511.4611.17264,608
Feb 18, 202211.9112.0011.5811.5811.29215,320
Feb 17, 202211.8712.2111.8611.9411.64515,005
Feb 16, 202211.9112.0511.8111.8211.52161,381
Feb 15, 202211.4811.9311.4811.9311.63251,558
Feb 14, 202211.5011.6111.3211.5911.30377,033
Feb 11, 202211.7211.9111.7011.7211.42270,007
Feb 10, 202211.9112.0111.7911.8411.54233,726
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement