U.S. markets open in 1 hour

Brederode SA (BREB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
100.60-0.60 (-0.59%)
As of 2:12PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021101.00101.00100.40100.60100.602,745
Apr 14, 2021100.80101.20100.00101.20101.205,829
Apr 13, 2021102.20102.2099.6099.6099.6010,670
Apr 12, 2021102.80104.60102.20102.20102.2012,936
Apr 09, 2021101.00102.00100.80101.20101.204,308
Apr 08, 202199.80100.6099.70100.60100.604,443
Apr 07, 202197.9099.9097.8099.4099.4011,012
Apr 06, 202197.5098.0097.5097.9097.907,694
Apr 01, 202198.0098.2097.4097.4097.405,356
Mar 31, 202198.0098.2097.3097.5097.503,649
Mar 30, 202196.6098.4096.6097.9097.902,752
Mar 29, 202198.2098.2096.4096.5096.503,910
Mar 26, 202196.3098.8096.3098.3098.3010,103
Mar 25, 202194.0096.7093.1096.6096.6014,270
Mar 24, 202193.1094.3092.8094.3094.307,529
Mar 23, 202193.9094.3093.2093.2093.205,535
Mar 22, 202193.9094.1093.5093.6093.602,577
Mar 19, 202193.8094.4093.5093.8093.804,166
Mar 18, 202194.7094.9093.8093.9093.904,549
Mar 17, 202194.3094.6093.2094.0094.006,016
Mar 16, 202192.9094.8092.9094.1094.109,609
Mar 15, 202191.8092.7091.3092.6092.607,585
Mar 12, 202189.6092.0089.6090.7090.7028,766
Mar 11, 202187.1088.3087.0088.2088.204,859
Mar 10, 202185.9088.0085.8087.1087.107,123
Mar 09, 202185.1085.9085.1085.5085.502,795
Mar 08, 202184.8085.6084.3085.0085.004,762
Mar 05, 202185.0085.1084.5084.6084.603,286
Mar 04, 202185.3085.3084.6084.8084.802,580
Mar 03, 202184.9085.5084.7085.3085.303,363
Mar 02, 202185.6085.8084.8084.8084.802,415
Mar 01, 202184.9085.8084.5085.8085.806,893
Feb 26, 202184.8084.8084.0084.0084.003,794
Feb 25, 202184.9085.9084.9085.0085.0019,684
Feb 24, 202184.2084.9084.1084.7084.704,833
Feb 23, 202184.9084.9083.9084.2084.206,092
Feb 22, 202184.6084.9083.9084.9084.905,696
Feb 19, 202183.2084.3083.1084.2084.204,737
Feb 18, 202185.2085.6083.2083.5083.507,432
Feb 17, 202186.1086.2084.6084.6084.606,921
Feb 16, 202185.6086.9085.6086.5086.506,138
Feb 15, 202185.1085.8085.0085.8085.805,821
Feb 12, 202184.9085.0084.0084.7084.706,375
Feb 11, 202185.5085.9084.2084.7084.705,754
Feb 10, 202185.9085.9084.8085.2085.205,998
Feb 09, 202185.2085.6085.0085.3085.303,175
Feb 08, 202185.1085.8084.5085.3085.307,762
Feb 05, 202184.0084.9083.8084.9084.908,797
Feb 04, 202183.6083.8083.1083.6083.605,673
Feb 03, 202183.2083.7083.1083.4083.404,600
Feb 02, 202182.9083.8082.4083.0083.007,948
Feb 01, 202180.7082.4080.5082.3082.305,563
Jan 29, 202180.9080.9080.0080.1080.104,559
Jan 28, 202180.3081.1080.0080.7080.708,585
Jan 27, 202182.0082.1080.7080.7080.706,787
Jan 26, 202181.1082.4081.1082.0082.005,048
Jan 25, 202182.5083.0081.0081.4081.4013,736
Jan 22, 202183.5084.0082.9083.2083.204,450
Jan 21, 202182.9083.5082.7083.4083.407,458
Jan 20, 202182.9083.2082.7082.7082.705,375
Jan 19, 202181.5082.9081.4082.6082.607,747
Jan 18, 202181.0081.5080.7081.3081.309,293
Jan 15, 202180.1080.8080.1080.3080.304,340
Jan 14, 202180.8081.1080.1080.1080.108,218
Jan 13, 202181.0081.0080.5080.5080.503,082
Jan 12, 202181.0081.5080.6080.7080.706,682
Jan 11, 202183.1083.1081.0081.0081.009,442
Jan 08, 202182.0083.0081.3082.6082.604,646
Jan 07, 202181.0082.1080.9081.6081.604,750
Jan 06, 202181.4081.7081.0081.4081.404,521
Jan 05, 202182.4082.4080.5080.6080.604,803
Jan 04, 202182.2082.9082.0082.0082.003,134
Dec 31, 202081.0081.5080.8081.2081.202,932
Dec 30, 202081.6081.6080.8080.8080.805,356
Dec 29, 202082.5082.5081.5081.6081.603,825
Dec 28, 202081.1082.4081.1082.4082.405,348
Dec 24, 202079.6081.0079.6081.0081.003,708
Dec 23, 202079.1080.0079.1079.7079.704,787
Dec 22, 202079.6079.8078.9079.5079.5012,616
Dec 21, 202079.4079.7079.1079.1079.106,152
Dec 18, 202080.6080.8079.6079.6079.607,890
Dec 17, 202080.8081.0080.6080.6080.603,280
Dec 16, 202080.9081.0080.3080.3080.303,135
Dec 15, 202080.5081.0080.3080.3080.302,336
Dec 14, 202081.0081.0080.1080.2080.205,396
Dec 11, 202081.4081.4080.1080.5080.504,664
Dec 10, 202082.0082.0081.0081.3081.305,202
Dec 09, 202083.0083.0081.5081.5081.503,504
Dec 08, 202083.9084.2082.5082.8082.805,230
Dec 07, 202084.6084.6083.8083.9083.905,369
Dec 04, 202081.4085.2081.4084.5084.5013,482
Dec 03, 202080.7081.2080.5081.2081.203,537
Dec 02, 202080.3080.6080.1080.4080.405,439
Dec 01, 202079.8080.4079.6080.3080.304,362
Nov 30, 202079.8080.2079.6079.6079.606,088
Nov 27, 202079.6080.0079.5080.0080.002,863
Nov 26, 202079.4079.5079.0079.5079.505,155
Nov 25, 202079.0079.4078.8079.2079.205,119
Nov 24, 202079.6079.8079.0079.1079.105,378
Nov 23, 202079.5079.5079.2079.5079.504,357
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...