Brunel International N.V. (AMS:BRNL)
Netherlands
· Delayed Price · Currency is EUR 6.73
-0.07 (-1.03%)
At close: Mar 9, 2026
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.68 | 6.72 | 6.64 | 6.70 | - | -1.47% | 14,799 |
| Mar 6, 2026 | 6.86 | 6.86 | 6.74 | 6.80 | 6.80 | -0.73% | 76,630 |
| Mar 5, 2026 | 6.78 | 6.85 | 6.70 | 6.85 | 6.85 | 0.74% | 78,761 |
| Mar 4, 2026 | 6.80 | 6.84 | 6.69 | 6.80 | 6.80 | 1.19% | 74,380 |
| Mar 3, 2026 | 6.72 | 6.77 | 6.67 | 6.72 | 6.72 | -0.88% | 172,610 |
| Mar 2, 2026 | 6.81 | 6.88 | 6.78 | 6.78 | 6.78 | -2.16% | 97,489 |
| Feb 27, 2026 | 6.99 | 6.99 | 6.88 | 6.93 | 6.93 | -0.43% | 88,301 |
| Feb 26, 2026 | 6.74 | 7.03 | 6.74 | 6.96 | 6.96 | 3.26% | 215,890 |
| Feb 25, 2026 | 6.70 | 6.80 | 6.66 | 6.74 | 6.74 | 1.20% | 142,981 |
| Feb 24, 2026 | 6.84 | 6.88 | 6.66 | 6.66 | 6.66 | -2.92% | 200,888 |
| Feb 23, 2026 | 7.13 | 7.13 | 6.86 | 6.86 | 6.86 | -4.99% | 341,049 |
| Feb 20, 2026 | 6.94 | 7.35 | 6.90 | 7.22 | 7.22 | 4.94% | 566,766 |
| Feb 19, 2026 | 6.80 | 6.94 | 6.72 | 6.88 | 6.88 | 1.33% | 270,854 |
| Feb 18, 2026 | 6.67 | 6.80 | 6.61 | 6.79 | 6.79 | 2.26% | 110,390 |
| Feb 17, 2026 | 6.73 | 6.77 | 6.63 | 6.64 | 6.64 | -1.34% | 98,482 |
| Feb 16, 2026 | 6.86 | 6.94 | 6.73 | 6.73 | 6.73 | -1.75% | 169,407 |
| Feb 13, 2026 | 6.84 | 6.94 | 6.78 | 6.85 | 6.85 | 1.18% | 128,503 |
| Feb 12, 2026 | 7.20 | 7.20 | 6.77 | 6.77 | 6.77 | -4.65% | 277,845 |
| Feb 11, 2026 | 7.64 | 7.64 | 7.10 | 7.10 | 7.10 | -7.19% | 519,445 |
| Feb 10, 2026 | 7.59 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 87,827 |
| Feb 9, 2026 | 7.65 | 7.72 | 7.54 | 7.55 | 7.55 | -0.79% | 139,821 |
| Feb 6, 2026 | 7.59 | 7.62 | 7.49 | 7.61 | 7.61 | - | 101,280 |
| Feb 5, 2026 | 7.59 | 7.64 | 7.57 | 7.61 | 7.61 | 0.79% | 115,296 |
| Feb 4, 2026 | 7.53 | 7.60 | 7.53 | 7.55 | 7.55 | 0.27% | 147,898 |
| Feb 3, 2026 | 7.63 | 7.63 | 7.51 | 7.53 | 7.53 | -0.92% | 116,315 |
| Feb 2, 2026 | 7.46 | 7.63 | 7.45 | 7.60 | 7.60 | 1.60% | 104,625 |
| Jan 30, 2026 | 7.48 | 7.49 | 7.41 | 7.48 | 7.48 | 0.54% | 84,064 |
| Jan 29, 2026 | 7.53 | 7.58 | 7.44 | 7.44 | 7.44 | -1.20% | 139,440 |
| Jan 28, 2026 | 7.53 | 7.62 | 7.51 | 7.53 | 7.53 | 0.40% | 69,524 |
| Jan 27, 2026 | 7.55 | 7.55 | 7.47 | 7.50 | 7.50 | -0.27% | 59,755 |
| Jan 26, 2026 | 7.58 | 7.60 | 7.49 | 7.52 | 7.52 | -0.92% | 52,201 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.54 | 7.59 | 7.59 | - | 47,636 |
| Jan 22, 2026 | 7.50 | 7.61 | 7.47 | 7.59 | 7.59 | 2.43% | 70,433 |
| Jan 21, 2026 | 7.38 | 7.45 | 7.32 | 7.41 | 7.41 | 0.41% | 99,835 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.32 | 7.38 | 7.38 | -0.54% | 97,473 |
| Jan 19, 2026 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -2.37% | 124,276 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.57 | 7.60 | 7.60 | -1.43% | 80,122 |
| Jan 15, 2026 | 7.63 | 7.71 | 7.57 | 7.71 | 7.71 | 1.58% | 158,491 |
| Jan 14, 2026 | 7.64 | 7.69 | 7.57 | 7.59 | 7.59 | -1.43% | 162,374 |
| Jan 13, 2026 | 7.65 | 7.71 | 7.61 | 7.70 | 7.70 | 0.79% | 73,695 |
| Jan 12, 2026 | 7.72 | 7.73 | 7.63 | 7.64 | 7.64 | -1.42% | 81,172 |
| Jan 9, 2026 | 7.61 | 7.76 | 7.61 | 7.75 | 7.75 | 1.04% | 93,808 |
| Jan 8, 2026 | 7.75 | 7.79 | 7.60 | 7.67 | 7.67 | -1.67% | 99,218 |
| Jan 7, 2026 | 7.77 | 7.83 | 7.75 | 7.80 | 7.80 | -0.26% | 59,625 |
| Jan 6, 2026 | 7.87 | 7.87 | 7.74 | 7.82 | 7.82 | -0.76% | 82,470 |
| Jan 5, 2026 | 7.79 | 7.89 | 7.74 | 7.88 | 7.88 | 1.81% | 85,107 |
| Jan 2, 2026 | 7.76 | 7.80 | 7.62 | 7.74 | 7.74 | -0.26% | 147,747 |
| Dec 31, 2025 | 7.71 | 7.76 | 7.62 | 7.76 | 7.76 | -0.51% | 55,506 |
| Dec 30, 2025 | 7.72 | 7.82 | 7.71 | 7.80 | 7.80 | 0.91% | 75,482 |
| Dec 29, 2025 | 7.69 | 7.78 | 7.65 | 7.73 | 7.73 | 0.65% | 104,974 |
| Dec 24, 2025 | 7.69 | 7.74 | 7.67 | 7.68 | 7.68 | -0.13% | 13,298 |
| Dec 23, 2025 | 7.75 | 7.76 | 7.67 | 7.69 | 7.69 | -0.52% | 56,502 |
| Dec 22, 2025 | 7.71 | 7.76 | 7.66 | 7.73 | 7.73 | 0.52% | 50,268 |
| Dec 19, 2025 | 7.66 | 7.73 | 7.60 | 7.69 | 7.69 | 0.39% | 85,464 |
| Dec 18, 2025 | 7.62 | 7.69 | 7.59 | 7.66 | 7.66 | 0.13% | 40,057 |
| Dec 17, 2025 | 7.75 | 7.80 | 7.64 | 7.65 | 7.65 | -0.13% | 57,186 |
| Dec 16, 2025 | 7.61 | 7.75 | 7.61 | 7.66 | 7.66 | 0.13% | 76,616 |
| Dec 15, 2025 | 7.67 | 7.75 | 7.63 | 7.65 | 7.65 | -0.65% | 25,139 |
| Dec 12, 2025 | 7.72 | 7.76 | 7.66 | 7.70 | 7.70 | 0.52% | 36,277 |
| Dec 11, 2025 | 7.55 | 7.70 | 7.52 | 7.66 | 7.66 | 2.13% | 71,769 |
| Dec 10, 2025 | 7.60 | 7.61 | 7.50 | 7.50 | 7.50 | -1.83% | 103,413 |
| Dec 9, 2025 | 7.70 | 7.70 | 7.61 | 7.64 | 7.64 | -0.52% | 44,962 |
| Dec 8, 2025 | 7.81 | 7.84 | 7.66 | 7.68 | 7.68 | -1.66% | 100,872 |
| Dec 5, 2025 | 7.87 | 7.89 | 7.81 | 7.81 | 7.81 | -0.51% | 47,799 |
| Dec 4, 2025 | 7.81 | 7.92 | 7.81 | 7.85 | 7.85 | 0.38% | 54,598 |
| Dec 3, 2025 | 7.80 | 7.83 | 7.76 | 7.82 | 7.82 | 0.90% | 34,937 |
| Dec 2, 2025 | 7.99 | 7.99 | 7.74 | 7.75 | 7.75 | -1.90% | 118,572 |
| Dec 1, 2025 | 7.99 | 8.00 | 7.84 | 7.90 | 7.90 | -1.37% | 67,292 |
| Nov 28, 2025 | 8.01 | 8.02 | 7.95 | 8.01 | 8.01 | 0.25% | 50,577 |
| Nov 27, 2025 | 8.01 | 8.01 | 7.92 | 7.99 | 7.99 | 1.27% | 63,298 |
| Nov 26, 2025 | 7.93 | 8.01 | 7.89 | 7.89 | 7.89 | - | 102,914 |
| Nov 25, 2025 | 7.78 | 7.95 | 7.74 | 7.89 | 7.89 | 0.90% | 123,807 |
| Nov 24, 2025 | 7.83 | 7.94 | 7.78 | 7.82 | 7.82 | -1.14% | 950,448 |
| Nov 21, 2025 | 7.81 | 7.98 | 7.77 | 7.91 | 7.91 | -0.50% | 52,030 |
| Nov 20, 2025 | 7.88 | 7.95 | 7.78 | 7.95 | 7.95 | 1.92% | 63,262 |
| Nov 19, 2025 | 7.76 | 7.86 | 7.75 | 7.80 | 7.80 | - | 61,122 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.78 | 7.80 | 7.80 | -1.64% | 78,535 |
| Nov 17, 2025 | 8.12 | 8.15 | 7.91 | 7.93 | 7.93 | -2.34% | 78,356 |
| Nov 14, 2025 | 8.24 | 8.24 | 8.06 | 8.12 | 8.12 | -1.46% | 70,783 |
| Nov 13, 2025 | 8.12 | 8.33 | 8.11 | 8.24 | 8.24 | 2.49% | 178,674 |
| Nov 12, 2025 | 7.90 | 8.05 | 7.84 | 8.04 | 8.04 | 2.03% | 74,852 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.77 | 7.88 | 7.88 | -0.51% | 75,210 |
| Nov 10, 2025 | 7.92 | 8.06 | 7.85 | 7.92 | 7.92 | 0.64% | 123,458 |
| Nov 7, 2025 | 7.56 | 7.94 | 7.32 | 7.87 | 7.87 | 2.61% | 229,308 |
| Nov 6, 2025 | 7.60 | 7.67 | 7.56 | 7.67 | 7.67 | 1.19% | 59,420 |
| Nov 5, 2025 | 7.52 | 7.64 | 7.50 | 7.58 | 7.58 | 0.13% | 76,137 |
| Nov 4, 2025 | 7.66 | 7.66 | 7.57 | 7.57 | 7.57 | -1.17% | 83,510 |
| Nov 3, 2025 | 7.72 | 7.75 | 7.61 | 7.66 | 7.66 | -0.91% | 52,126 |
| Oct 31, 2025 | 7.80 | 7.86 | 7.70 | 7.73 | 7.73 | -0.90% | 59,166 |
| Oct 30, 2025 | 7.86 | 7.90 | 7.77 | 7.80 | 7.80 | -1.27% | 80,619 |
| Oct 29, 2025 | 7.91 | 8.00 | 7.90 | 7.90 | 7.90 | -0.25% | 61,387 |
| Oct 28, 2025 | 7.88 | 7.93 | 7.85 | 7.92 | 7.92 | 0.51% | 53,454 |
| Oct 27, 2025 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -1.50% | 65,591 |
| Oct 24, 2025 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | - | 41,968 |
| Oct 23, 2025 | 7.98 | 8.02 | 7.94 | 8.00 | 8.00 | 0.76% | 56,651 |
| Oct 22, 2025 | 7.97 | 7.97 | 7.86 | 7.94 | 7.94 | -0.25% | 121,687 |
| Oct 21, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | - | 63,378 |
| Oct 20, 2025 | 8.00 | 8.05 | 7.95 | 7.96 | 7.96 | -0.50% | 55,534 |
| Oct 17, 2025 | 7.95 | 8.02 | 7.87 | 8.00 | 8.00 | 0.38% | 52,971 |
| Oct 16, 2025 | 7.96 | 8.00 | 7.88 | 7.97 | 7.97 | 0.25% | 94,605 |