Skip to main content
Brunel International N.V. (AMS:BRNL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
7.81
-0.04 (-0.51%)
At close: Dec 5, 2025

Brunel International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.877.897.817.817.81-0.51%47,799
Dec 4, 20257.817.927.817.857.850.38%54,598
Dec 3, 20257.807.837.767.827.820.90%34,937
Dec 2, 20257.997.997.747.757.75-1.90%118,572
Dec 1, 20257.998.007.847.907.90-1.37%67,292
Nov 28, 20258.018.027.958.018.010.25%50,577
Nov 27, 20258.018.017.927.997.991.27%63,298
Nov 26, 20257.938.017.897.897.89-102,914
Nov 25, 20257.787.957.747.897.890.90%123,807
Nov 24, 20257.837.947.787.827.82-1.14%950,448
Nov 21, 20257.817.987.777.917.91-0.50%52,030
Nov 20, 20257.887.957.787.957.951.92%63,262
Nov 19, 20257.767.867.757.807.80-61,122
Nov 18, 20257.907.907.787.807.80-1.64%78,535
Nov 17, 20258.128.157.917.937.93-2.34%78,356
Nov 14, 20258.248.248.068.128.12-1.46%70,783
Nov 13, 20258.128.338.118.248.242.49%178,674
Nov 12, 20257.908.057.848.048.042.03%74,852
Nov 11, 20257.957.957.777.887.88-0.51%75,210
Nov 10, 20257.928.067.857.927.920.64%123,458
Nov 7, 20257.567.947.327.877.872.61%229,308
Nov 6, 20257.607.677.567.677.671.19%59,420
Nov 5, 20257.527.647.507.587.580.13%76,137
Nov 4, 20257.667.667.577.577.57-1.17%83,510
Nov 3, 20257.727.757.617.667.66-0.91%52,126
Oct 31, 20257.807.867.707.737.73-0.90%59,166
Oct 30, 20257.867.907.777.807.80-1.27%80,619
Oct 29, 20257.918.007.907.907.90-0.25%61,387
Oct 28, 20257.887.937.857.927.920.51%53,454
Oct 27, 20258.048.047.887.887.88-1.50%65,591
Oct 24, 20258.008.047.948.008.00-41,968
Oct 23, 20257.988.027.948.008.000.76%56,651
Oct 22, 20257.977.977.867.947.94-0.25%121,687
Oct 21, 20258.008.007.907.967.96-63,378
Oct 20, 20258.008.057.957.967.96-0.50%55,534
Oct 17, 20257.958.027.878.008.000.38%52,971
Oct 16, 20257.968.007.887.977.970.25%94,605
Oct 15, 20258.008.077.957.957.95-0.25%60,614
Oct 14, 20258.008.037.947.977.97-0.87%82,452
Oct 13, 20257.958.087.958.048.041.39%115,661
Oct 10, 20258.198.197.937.937.93-2.34%119,840
Oct 9, 20258.198.228.128.128.12-0.37%46,435
Oct 8, 20258.198.218.108.158.15-0.49%56,141
Oct 7, 20258.208.248.148.198.19-0.24%28,301
Oct 6, 20258.158.258.138.218.210.12%53,830
Oct 3, 20258.248.258.148.208.20-0.24%62,979
Oct 2, 20258.288.338.188.228.22-0.12%63,780
Oct 1, 20258.088.278.088.238.231.35%120,431
Sep 30, 20258.138.148.068.128.12-0.25%137,380
Sep 29, 20258.138.188.108.148.140.37%55,376
Sep 26, 20258.098.148.058.118.110.25%57,491
Sep 25, 20258.128.188.088.098.09-0.37%61,269
Sep 24, 20258.108.168.068.128.12-71,466
Sep 23, 20258.108.178.108.128.120.37%48,280
Sep 22, 20258.108.168.018.098.09-0.12%100,543
Sep 19, 20258.208.218.108.108.10-1.22%110,082
Sep 18, 20258.208.318.208.208.20-0.36%62,534
Sep 17, 20258.248.248.158.238.230.98%55,867
Sep 16, 20258.258.258.138.158.15-0.97%96,451
Sep 15, 20258.228.318.208.238.230.12%100,833
Sep 12, 20258.198.228.158.228.220.61%54,295
Sep 11, 20258.218.238.088.178.17-0.49%117,363
Sep 10, 20258.238.338.218.218.210.12%99,868
Sep 9, 20258.208.298.208.208.20-0.36%73,922
Sep 8, 20258.348.348.188.238.23-0.84%84,935
Sep 5, 20258.288.388.288.308.30-0.12%60,862
Sep 4, 20258.288.388.228.318.31-92,441
Sep 3, 20258.348.428.308.318.31-46,205
Sep 2, 20258.508.528.308.318.31-2.69%205,237
Sep 1, 20258.448.578.448.548.54-1.16%120,599
Aug 29, 20258.668.738.628.648.64-0.12%69,181
Aug 28, 20258.738.798.658.658.65-1.37%68,934
Aug 27, 20258.638.788.628.778.771.62%94,062
Aug 26, 20258.528.678.508.638.630.82%81,206
Aug 25, 20258.588.598.538.568.56-0.70%42,301
Aug 22, 20258.378.638.368.628.622.74%194,943
Aug 21, 20258.398.438.368.398.39-0.47%70,648
Aug 20, 20258.408.438.398.438.430.12%47,994
Aug 19, 20258.298.468.298.428.421.32%72,484
Aug 18, 20258.318.358.288.318.31-0.12%72,086
Aug 15, 20258.378.468.328.328.32-0.72%53,059
Aug 14, 20258.478.478.378.388.38-0.95%72,314
Aug 13, 20258.388.468.358.468.461.44%93,238
Aug 12, 20258.328.378.308.348.340.24%72,058
Aug 11, 20258.488.538.328.328.32-1.89%57,958
Aug 8, 20258.578.608.468.488.48-0.93%102,161
Aug 7, 20258.348.598.348.568.563.01%148,949
Aug 6, 20258.398.428.278.318.31-0.12%98,100
Aug 5, 20258.208.388.198.328.322.59%153,719
Aug 4, 20258.288.318.118.118.11-1.82%274,561
Aug 1, 20258.688.998.268.268.26-9.63%481,446
Jul 31, 20259.299.299.099.149.14-1.08%92,024
Jul 30, 20259.169.259.139.249.240.87%76,702
Jul 29, 20259.269.299.129.169.16-1.29%74,648
Jul 28, 20259.349.449.269.289.28-0.43%58,111
Jul 25, 20259.409.409.279.329.32-0.53%33,159
Jul 24, 20259.459.529.369.379.37-0.85%99,770
Jul 23, 20259.419.519.369.459.450.53%59,099
Jul 22, 20259.709.719.299.409.40-2.79%150,062
Jul 21, 20259.649.909.629.679.672.55%258,087