Brunel International N.V. (AMS:BRNL)
Netherlands
· Delayed Price · Currency is EUR 7.15
+0.01 (0.14%)
Apr 29, 2026, 3:05 PM CET
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.15 | 7.21 | 7.12 | 7.15 | - | 0.14% | 3,789 |
| Apr 28, 2026 | 7.15 | 7.20 | 7.10 | 7.14 | 7.14 | -0.14% | 54,882 |
| Apr 27, 2026 | 7.12 | 7.19 | 7.01 | 7.15 | 7.15 | 2.44% | 83,616 |
| Apr 24, 2026 | 7.02 | 7.02 | 6.92 | 6.98 | 6.98 | - | 35,629 |
| Apr 23, 2026 | 7.00 | 7.03 | 6.95 | 6.98 | 6.98 | -0.43% | 56,423 |
| Apr 22, 2026 | 7.02 | 7.16 | 6.97 | 7.01 | 7.01 | -0.28% | 154,162 |
| Apr 21, 2026 | 6.96 | 7.05 | 6.92 | 7.03 | 7.03 | 1.44% | 57,618 |
| Apr 20, 2026 | 6.99 | 7.04 | 6.93 | 6.93 | 6.93 | -1.56% | 73,869 |
| Apr 17, 2026 | 7.02 | 7.09 | 6.99 | 7.04 | 7.04 | 0.43% | 119,620 |
| Apr 16, 2026 | 7.00 | 7.09 | 6.98 | 7.01 | 7.01 | 0.72% | 64,725 |
| Apr 15, 2026 | 6.85 | 6.98 | 6.84 | 6.96 | 6.96 | 1.75% | 64,202 |
| Apr 14, 2026 | 6.69 | 6.94 | 6.69 | 6.84 | 6.84 | 1.18% | 73,316 |
| Apr 13, 2026 | 6.75 | 6.78 | 6.71 | 6.76 | 6.76 | 0.15% | 33,338 |
| Apr 10, 2026 | 6.71 | 6.89 | 6.70 | 6.75 | 6.75 | 0.60% | 79,189 |
| Apr 9, 2026 | 6.78 | 6.78 | 6.67 | 6.71 | 6.71 | -1.32% | 55,630 |
| Apr 8, 2026 | 6.78 | 6.83 | 6.68 | 6.80 | 6.80 | 4.13% | 130,952 |
| Apr 7, 2026 | 6.53 | 6.67 | 6.51 | 6.53 | 6.53 | -1.21% | 66,051 |
| Apr 2, 2026 | 6.60 | 6.70 | 6.57 | 6.61 | 6.61 | -0.60% | 39,001 |
| Apr 1, 2026 | 6.70 | 6.71 | 6.59 | 6.65 | 6.65 | 0.91% | 58,282 |
| Mar 31, 2026 | 6.48 | 6.62 | 6.45 | 6.59 | 6.59 | 2.01% | 111,816 |
| Mar 30, 2026 | 6.41 | 6.47 | 6.37 | 6.46 | 6.46 | 0.47% | 121,849 |
| Mar 27, 2026 | 6.46 | 6.50 | 6.42 | 6.43 | 6.43 | -0.77% | 49,614 |
| Mar 26, 2026 | 6.50 | 6.54 | 6.36 | 6.48 | 6.48 | 0.47% | 50,075 |
| Mar 25, 2026 | 6.42 | 6.50 | 6.40 | 6.45 | 6.45 | 1.57% | 59,524 |
| Mar 24, 2026 | 6.44 | 6.44 | 6.33 | 6.35 | 6.35 | -0.78% | 40,625 |
| Mar 23, 2026 | 6.19 | 6.50 | 6.16 | 6.40 | 6.40 | 0.95% | 200,582 |
| Mar 20, 2026 | 6.24 | 6.34 | 6.14 | 6.34 | 6.34 | 2.42% | 708,101 |
| Mar 19, 2026 | 6.25 | 6.25 | 6.13 | 6.19 | 6.19 | -1.59% | 152,997 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.28 | 6.29 | 6.29 | -1.72% | 111,728 |
| Mar 17, 2026 | 6.42 | 6.50 | 6.34 | 6.40 | 6.40 | -0.31% | 139,901 |
| Mar 16, 2026 | 6.62 | 6.63 | 6.42 | 6.42 | 6.42 | -2.87% | 193,945 |
| Mar 13, 2026 | 6.67 | 6.69 | 6.61 | 6.61 | 6.61 | -1.20% | 64,693 |
| Mar 12, 2026 | 6.71 | 6.75 | 6.66 | 6.69 | 6.69 | -1.33% | 81,778 |
| Mar 11, 2026 | 6.85 | 6.85 | 6.69 | 6.78 | 6.78 | 0.30% | 83,587 |
| Mar 10, 2026 | 6.86 | 6.86 | 6.74 | 6.76 | 6.76 | 0.45% | 60,252 |
| Mar 9, 2026 | 6.68 | 6.80 | 6.64 | 6.73 | 6.73 | -1.03% | 72,662 |
| 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 |