Singapore markets open in 2 hours 19 minutes

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
9.53+0.11 (+1.17%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20229.439.609.439.539.53169,551
27 Jun 20229.459.579.349.429.42264,530
24 Jun 20229.549.559.359.369.36271,952
23 Jun 20229.749.869.419.419.41183,426
22 Jun 20229.699.859.569.819.81186,232
21 Jun 20229.769.939.739.809.80340,172
20 Jun 20229.839.919.739.769.76118,408
17 Jun 20229.699.969.639.739.73404,976
16 Jun 202210.2010.209.649.649.64284,304
15 Jun 202210.2010.3910.1110.2610.26285,600
14 Jun 202210.2410.3510.0010.0210.02273,879
13 Jun 202210.4710.5110.1310.2110.21297,728
10 Jun 202210.8110.8210.3410.4710.47286,435
09 Jun 202211.0311.0610.7610.8110.81177,107
08 Jun 202211.0011.1510.7111.0311.03391,814
07 Jun 202210.9010.9910.7610.9910.99180,634
06 Jun 202210.8910.9510.7810.9310.93170,445
03 Jun 202210.9310.9310.7210.7510.75146,483
02 Jun 202210.8211.0910.8210.9010.90158,726
01 Jun 202210.8210.9510.7610.8410.84226,778
31 May 202211.0111.0810.7710.8110.81318,181
30 May 202210.9511.1410.9511.0911.09346,092
27 May 202210.7910.9210.6210.9210.92244,404
26 May 202210.4510.7910.3710.7310.73150,617
25 May 202210.5010.5010.3010.4610.46101,356
24 May 202210.4610.5310.3010.4110.41168,294
23 May 202210.6010.6010.3110.5210.52189,581
23 May 20220.27 Dividend
20 May 202210.8810.9910.6210.6610.39169,617
19 May 202210.6810.8010.4310.8010.53168,043
18 May 202210.9811.0110.7310.7810.51368,974
17 May 202210.7811.0510.7410.9210.64358,116
16 May 202210.6410.8310.5910.7010.43329,840
13 May 202210.6410.8310.5210.7610.49469,593
12 May 20229.8610.629.8210.6010.331,313,112
11 May 20229.1910.079.039.909.651,138,582
10 May 20229.039.229.009.068.83246,682
09 May 20229.339.338.948.948.71256,018
06 May 20229.209.269.049.198.96204,211
05 May 20229.439.569.119.128.89342,645
04 May 20229.489.489.229.259.02314,271
03 May 20229.439.609.439.479.23342,465
02 May 20229.579.619.309.409.17497,922
29 Apr 20229.569.779.529.609.36348,506
28 Apr 20229.549.669.279.449.20405,143
27 Apr 20229.439.569.179.439.19589,928
26 Apr 20229.709.709.309.329.09299,249
25 Apr 20229.539.659.489.569.31192,348
22 Apr 20229.819.939.629.709.46365,704
21 Apr 20229.5310.009.519.979.71751,507
20 Apr 20229.399.579.349.499.25367,545
19 Apr 20229.319.439.239.329.09339,262
14 Apr 20229.319.369.279.319.07267,697
13 Apr 20229.199.409.159.309.06214,505
12 Apr 20229.149.349.079.269.03623,960
11 Apr 20229.239.419.109.228.99590,915
08 Apr 20229.369.439.209.329.08337,785
07 Apr 20229.559.569.199.218.98633,266
06 Apr 20229.869.949.269.409.171,140,535
05 Apr 202210.0510.119.849.849.59649,242
04 Apr 202210.0110.099.8510.079.81285,842
01 Apr 202210.1210.2010.0010.009.75270,341
31 Mar 202210.3110.3710.0810.129.86447,648
30 Mar 202210.4010.5110.2410.3110.05340,185
29 Mar 202210.0510.469.9710.4110.15442,181
28 Mar 20229.8710.059.859.939.67317,949
25 Mar 202210.0110.019.669.819.56790,844
24 Mar 202210.2310.239.8410.019.76557,631
23 Mar 202210.2610.2910.0810.189.92333,684
22 Mar 202210.1710.3410.1310.239.97251,814
21 Mar 202210.0910.2210.0510.159.89257,068
18 Mar 202210.0110.099.8010.059.80421,274
17 Mar 202210.2310.289.889.999.74318,715
16 Mar 20229.9010.209.7710.139.87507,586
15 Mar 20229.499.759.279.679.431,381,752
14 Mar 20229.439.669.419.529.27461,102
11 Mar 20229.149.599.059.309.06717,560
10 Mar 20229.629.628.979.148.91991,816
09 Mar 20229.489.609.119.469.22696,136
08 Mar 20228.769.258.669.098.86960,276
07 Mar 20228.559.018.108.948.711,536,339
04 Mar 20229.809.808.738.938.701,760,472
03 Mar 202210.3910.529.589.829.58735,311
02 Mar 202210.4010.4810.1510.259.99542,992
01 Mar 202210.6010.7310.4610.5310.261,509,524
28 Feb 202210.4410.6410.3610.6010.33443,021
25 Feb 202210.7410.8510.4110.8210.55517,630
24 Feb 202210.9011.0210.3910.6010.33820,911
23 Feb 202211.5711.7111.2411.2410.96883,405
22 Feb 202211.1811.7211.1511.5611.27270,273
21 Feb 202211.6811.7511.3511.4611.17264,608
18 Feb 202211.9112.0011.5811.5811.29215,320
17 Feb 202211.8712.2111.8611.9411.64515,005
16 Feb 202211.9112.0511.8111.8211.52161,381
15 Feb 202211.4811.9311.4811.9311.63251,558
14 Feb 202211.5011.6111.3211.5911.30377,033
11 Feb 202211.7211.9111.7011.7211.42270,007
10 Feb 202211.9112.0111.7911.8411.54233,726
09 Feb 202211.8212.0011.8211.9411.64191,129
08 Feb 202211.6211.8811.6211.7911.49430,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...