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

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	9.31	9.35	9.02	9.27	9.27	302,421
Jun 29, 2022	9.44	9.69	9.40	9.49	9.49	276,348
Jun 28, 2022	9.43	9.60	9.43	9.53	9.53	169,551
Jun 27, 2022	9.45	9.57	9.34	9.42	9.42	264,530
Jun 24, 2022	9.54	9.55	9.35	9.36	9.36	271,952
Jun 23, 2022	9.74	9.86	9.41	9.41	9.41	183,426
Jun 22, 2022	9.69	9.85	9.56	9.81	9.81	186,232
Jun 21, 2022	9.76	9.93	9.73	9.80	9.80	340,172
Jun 20, 2022	9.83	9.91	9.73	9.76	9.76	118,408
Jun 17, 2022	9.69	9.96	9.63	9.73	9.73	404,976
Jun 16, 2022	10.20	10.20	9.64	9.64	9.64	284,304
Jun 15, 2022	10.20	10.39	10.11	10.26	10.26	285,600
Jun 14, 2022	10.24	10.35	10.00	10.02	10.02	273,879
Jun 13, 2022	10.47	10.51	10.13	10.21	10.21	297,728
Jun 10, 2022	10.81	10.82	10.34	10.47	10.47	286,435
Jun 09, 2022	11.03	11.06	10.76	10.81	10.81	177,107
Jun 08, 2022	11.00	11.15	10.71	11.03	11.03	391,814
Jun 07, 2022	10.90	10.99	10.76	10.99	10.99	180,634
Jun 06, 2022	10.89	10.95	10.78	10.93	10.93	170,445
Jun 03, 2022	10.93	10.93	10.72	10.75	10.75	146,483
Jun 02, 2022	10.82	11.09	10.82	10.90	10.90	158,726
Jun 01, 2022	10.82	10.95	10.76	10.84	10.84	226,778
May 31, 2022	11.01	11.08	10.77	10.81	10.81	318,181
May 30, 2022	10.95	11.14	10.95	11.09	11.09	346,092
May 27, 2022	10.79	10.92	10.62	10.92	10.92	244,404
May 26, 2022	10.45	10.79	10.37	10.73	10.73	150,617
May 25, 2022	10.50	10.50	10.30	10.46	10.46	101,356
May 24, 2022	10.46	10.53	10.30	10.41	10.41	168,294
May 23, 2022	10.60	10.60	10.31	10.52	10.52	189,581
May 23, 2022	0.27 Dividend
May 20, 2022	10.88	10.99	10.62	10.66	10.39	169,617
May 19, 2022	10.68	10.80	10.43	10.80	10.53	168,043
May 18, 2022	10.98	11.01	10.73	10.78	10.51	368,974
May 17, 2022	10.78	11.05	10.74	10.92	10.64	358,116
May 16, 2022	10.64	10.83	10.59	10.70	10.43	329,840
May 13, 2022	10.64	10.83	10.52	10.76	10.49	469,593
May 12, 2022	9.86	10.62	9.82	10.60	10.33	1,313,112
May 11, 2022	9.19	10.07	9.03	9.90	9.65	1,138,582
May 10, 2022	9.03	9.22	9.00	9.06	8.83	246,682
May 09, 2022	9.33	9.33	8.94	8.94	8.71	256,018
May 06, 2022	9.20	9.26	9.04	9.19	8.96	204,211
May 05, 2022	9.43	9.56	9.11	9.12	8.89	342,645
May 04, 2022	9.48	9.48	9.22	9.25	9.02	314,271
May 03, 2022	9.43	9.60	9.43	9.47	9.23	342,465
May 02, 2022	9.57	9.61	9.30	9.40	9.17	497,922
Apr 29, 2022	9.56	9.77	9.52	9.60	9.36	348,506
Apr 28, 2022	9.54	9.66	9.27	9.44	9.20	405,143
Apr 27, 2022	9.43	9.56	9.17	9.43	9.19	589,928
Apr 26, 2022	9.70	9.70	9.30	9.32	9.09	299,249
Apr 25, 2022	9.53	9.65	9.48	9.56	9.31	192,348
Apr 22, 2022	9.81	9.93	9.62	9.70	9.46	365,704
Apr 21, 2022	9.53	10.00	9.51	9.97	9.71	751,507
Apr 20, 2022	9.39	9.57	9.34	9.49	9.25	367,545
Apr 19, 2022	9.31	9.43	9.23	9.32	9.09	339,262
Apr 14, 2022	9.31	9.36	9.27	9.31	9.07	267,697
Apr 13, 2022	9.19	9.40	9.15	9.30	9.06	214,505
Apr 12, 2022	9.14	9.34	9.07	9.26	9.03	623,960
Apr 11, 2022	9.23	9.41	9.10	9.22	8.99	590,915
Apr 08, 2022	9.36	9.43	9.20	9.32	9.08	337,785
Apr 07, 2022	9.55	9.56	9.19	9.21	8.98	633,266
Apr 06, 2022	9.86	9.94	9.26	9.40	9.17	1,140,535
Apr 05, 2022	10.05	10.11	9.84	9.84	9.59	649,242
Apr 04, 2022	10.01	10.09	9.85	10.07	9.81	285,842
Apr 01, 2022	10.12	10.20	10.00	10.00	9.75	270,341
Mar 31, 2022	10.31	10.37	10.08	10.12	9.86	447,648
Mar 30, 2022	10.40	10.51	10.24	10.31	10.05	340,185
Mar 29, 2022	10.05	10.46	9.97	10.41	10.15	442,181
Mar 28, 2022	9.87	10.05	9.85	9.93	9.67	317,949
Mar 25, 2022	10.01	10.01	9.66	9.81	9.56	790,844
Mar 24, 2022	10.23	10.23	9.84	10.01	9.76	557,631
Mar 23, 2022	10.26	10.29	10.08	10.18	9.92	333,684
Mar 22, 2022	10.17	10.34	10.13	10.23	9.97	251,814
Mar 21, 2022	10.09	10.22	10.05	10.15	9.89	257,068
Mar 18, 2022	10.01	10.09	9.80	10.05	9.80	421,274
Mar 17, 2022	10.23	10.28	9.88	9.99	9.74	318,715
Mar 16, 2022	9.90	10.20	9.77	10.13	9.87	507,586
Mar 15, 2022	9.49	9.75	9.27	9.67	9.43	1,381,752
Mar 14, 2022	9.43	9.66	9.41	9.52	9.27	461,102
Mar 11, 2022	9.14	9.59	9.05	9.30	9.06	717,560
Mar 10, 2022	9.62	9.62	8.97	9.14	8.91	991,816
Mar 09, 2022	9.48	9.60	9.11	9.46	9.22	696,136
Mar 08, 2022	8.76	9.25	8.66	9.09	8.86	960,276
Mar 07, 2022	8.55	9.01	8.10	8.94	8.71	1,536,339
Mar 04, 2022	9.80	9.80	8.73	8.93	8.70	1,760,472
Mar 03, 2022	10.39	10.52	9.58	9.82	9.58	735,311
Mar 02, 2022	10.40	10.48	10.15	10.25	9.99	542,992
Mar 01, 2022	10.60	10.73	10.46	10.53	10.26	1,509,524
Feb 28, 2022	10.44	10.64	10.36	10.60	10.33	443,021
Feb 25, 2022	10.74	10.85	10.41	10.82	10.55	517,630
Feb 24, 2022	10.90	11.02	10.39	10.60	10.33	820,911
Feb 23, 2022	11.57	11.71	11.24	11.24	10.96	883,405
Feb 22, 2022	11.18	11.72	11.15	11.56	11.27	270,273
Feb 21, 2022	11.68	11.75	11.35	11.46	11.17	264,608
Feb 18, 2022	11.91	12.00	11.58	11.58	11.29	215,320
Feb 17, 2022	11.87	12.21	11.86	11.94	11.64	515,005
Feb 16, 2022	11.91	12.05	11.81	11.82	11.52	161,381
Feb 15, 2022	11.48	11.93	11.48	11.93	11.63	251,558
Feb 14, 2022	11.50	11.61	11.32	11.59	11.30	377,033
Feb 11, 2022	11.72	11.91	11.70	11.72	11.42	270,007
Feb 10, 2022	11.91	12.01	11.79	11.84	11.54	233,726
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,785.38-33.45(-0.88%)

Dow 3030,775.43-253.88(-0.82%)

Nasdaq11,028.74-149.16(-1.33%)

Russell 20001,707.99-11.38(-0.66%)

Crude Oil106.05+0.29(+0.27%)

Gold1,806.30-1.00(-0.06%)

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

S&P 500
3,785.38
-33.45(-0.88%)

Dow 30
30,775.43
-253.88(-0.82%)

Nasdaq
11,028.74
-149.16(-1.33%)

Russell 2000
1,707.99
-11.38(-0.66%)

Crude Oil
106.05
+0.29(+0.27%)

Gold
1,806.30
-1.00(-0.06%)