Skip to main content
Brembo N.V. (BIT:BRE)
Italy flag Italy · Delayed Price · Currency is EUR
9.47
+0.21 (2.21%)
At close: Dec 5, 2025

Brembo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.309.569.299.479.472.21%460,262
Dec 4, 20259.359.359.229.279.27-0.43%191,195
Dec 3, 20259.279.439.259.319.310.38%258,130
Dec 2, 20259.269.389.209.279.270.54%310,347
Dec 1, 20259.139.329.129.229.220.44%248,463
Nov 28, 20259.059.259.059.189.180.88%362,601
Nov 27, 20259.009.139.009.109.100.66%304,067
Nov 26, 20259.029.098.979.049.04-0.17%151,388
Nov 25, 20259.039.128.969.069.06-0.06%399,222
Nov 24, 20259.039.119.029.069.061.34%209,492
Nov 21, 20258.788.968.778.948.940.62%260,121
Nov 20, 20259.109.118.898.898.89-1.82%227,305
Nov 19, 20258.999.138.869.059.050.95%410,297
Nov 18, 20259.119.138.928.978.97-2.82%330,319
Nov 17, 20259.379.389.159.239.23-1.28%405,267
Nov 14, 20259.679.679.299.359.35-3.06%492,943
Nov 13, 20259.799.799.629.649.64-0.98%213,216
Nov 12, 20259.919.919.729.749.74-1.47%256,182
Nov 11, 20259.899.929.779.889.880.20%519,420
Nov 10, 20259.899.929.759.869.860.51%515,684
Nov 7, 20259.9210.109.739.819.81-1.46%664,063
Nov 6, 20259.2010.119.029.969.969.22%3,047,369
Nov 5, 20259.279.309.129.129.12-1.62%447,413
Nov 4, 20259.249.349.139.279.27-0.54%288,724
Nov 3, 20259.369.469.289.329.32-0.32%307,578
Oct 31, 20259.379.469.339.359.35-0.53%383,525
Oct 30, 20259.459.519.319.409.40-0.48%343,634
Oct 29, 20259.339.489.279.449.441.40%568,845
Oct 28, 20259.229.329.209.319.311.03%164,682
Oct 27, 20259.329.369.229.229.22-1.34%237,813
Oct 24, 20259.289.359.159.349.340.65%440,014
Oct 23, 20259.309.349.219.289.28-0.70%291,235
Oct 22, 20259.409.429.179.359.35-0.11%639,114
Oct 21, 20259.039.388.959.369.363.66%967,853
Oct 20, 20259.009.108.909.039.030.95%685,655
Oct 17, 20258.858.968.748.948.941.07%624,689
Oct 16, 20258.768.858.658.858.850.91%311,348
Oct 15, 20258.858.888.668.778.77-0.06%372,495
Oct 14, 20258.888.908.758.778.77-1.85%371,036
Oct 13, 20258.909.108.908.948.94-200,183
Oct 10, 20259.069.178.878.948.94-0.94%427,399
Oct 9, 20259.249.259.029.029.02-2.38%393,515
Oct 8, 20259.259.289.119.249.240.71%230,372
Oct 7, 20259.229.319.169.189.18-0.92%220,862
Oct 6, 20259.279.339.219.269.26-0.43%188,171
Oct 3, 20259.289.319.179.309.301.03%220,745
Oct 2, 20259.139.319.119.219.211.71%490,415
Oct 1, 20258.949.108.949.059.050.72%131,438
Sep 30, 20259.139.158.958.998.99-1.53%245,495
Sep 29, 20259.079.189.049.139.131.33%179,466
Sep 26, 20259.059.128.999.019.01-0.44%175,307
Sep 25, 20259.159.279.039.059.05-2.16%288,963
Sep 24, 20259.219.319.119.259.25-0.11%282,155
Sep 23, 20259.199.349.199.269.260.76%158,757
Sep 22, 20259.229.269.069.199.19-0.38%211,934
Sep 19, 20259.319.399.209.229.22-0.81%313,991
Sep 18, 20259.359.399.259.309.30-0.59%361,982
Sep 17, 20259.109.359.109.359.352.63%342,475
Sep 16, 20259.179.219.069.119.11-0.33%372,715
Sep 15, 20259.189.379.119.149.14-0.60%413,816
Sep 12, 20259.219.219.109.209.200.16%242,181
Sep 11, 20259.129.239.109.189.180.05%229,743
Sep 10, 20259.209.289.109.189.18-0.49%258,025
Sep 9, 20259.339.389.209.229.22-0.65%146,606
Sep 8, 20259.209.309.209.289.280.87%135,134
Sep 5, 20259.259.329.189.209.200.49%196,214
Sep 4, 20259.119.259.119.169.160.11%195,616
Sep 3, 20259.249.279.099.159.150.27%223,112
Sep 2, 20259.409.439.099.129.12-2.88%380,568
Sep 1, 20259.469.519.379.399.39-0.74%228,956
Aug 29, 20259.509.579.429.469.46-0.37%637,154
Aug 28, 20259.289.549.289.509.502.15%721,722
Aug 27, 20259.399.499.279.309.30-0.96%250,721
Aug 26, 20259.389.439.319.399.39-0.27%391,687
Aug 25, 20259.359.459.339.419.410.70%309,238
Aug 22, 20259.229.379.229.359.351.03%372,068
Aug 21, 20259.279.289.149.259.25-235,660
Aug 20, 20259.229.329.199.259.25-0.59%262,894
Aug 19, 20259.149.319.099.319.312.25%624,915
Aug 18, 20259.109.169.019.109.100.17%374,155
Aug 14, 20259.109.179.069.099.09-0.11%418,426
Aug 13, 20259.059.108.919.109.100.94%526,527
Aug 12, 20258.839.038.819.019.012.10%602,638
Aug 11, 20258.908.938.808.838.83-0.45%507,595
Aug 8, 20258.838.898.758.878.870.57%542,353
Aug 7, 20258.558.828.558.828.822.98%533,255
Aug 6, 20258.638.728.548.568.56-0.47%346,258
Aug 5, 20258.418.608.418.608.602.26%391,317
Aug 4, 20258.428.538.388.418.410.42%232,895
Aug 1, 20258.428.458.338.388.38-0.59%480,599
Jul 31, 20258.308.458.278.438.431.51%898,782
Jul 30, 20258.408.658.308.308.30-1.66%1,631,407
Jul 29, 20258.879.037.998.448.44-5.49%3,838,243
Jul 28, 20258.949.098.878.938.930.90%1,266,457
Jul 25, 20258.598.908.598.858.851.72%942,119
Jul 24, 20258.718.778.658.708.700.81%743,155
Jul 23, 20258.468.688.408.638.633.60%1,052,246
Jul 22, 20258.388.438.278.338.33-1.07%538,571
Jul 21, 20258.248.488.248.428.421.57%541,789
Jul 18, 20258.238.358.228.298.290.61%421,517