Skip to main content
Brembo N.V. (BIT:BRE)
Italy flag Italy · Delayed Price · Currency is EUR
8.13
-0.07 (-0.85%)
Apr 28, 2026, 5:35 PM CET

Brembo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.178.268.138.138.13-0.85%400,627
Apr 27, 20268.318.358.208.208.20-0.91%274,424
Apr 24, 20268.308.418.228.288.28-1.37%254,015
Apr 23, 20268.368.458.368.398.39-0.06%197,352
Apr 22, 20268.448.608.388.408.40-1.24%312,373
Apr 21, 20268.558.638.498.508.50-0.41%275,087
Apr 20, 20268.458.558.418.548.54-0.70%363,410
Apr 17, 20268.318.728.308.608.603.49%638,557
Apr 16, 20268.408.408.238.318.31-0.60%505,134
Apr 15, 20268.388.468.308.368.36-0.24%279,384
Apr 14, 20268.318.538.318.388.381.27%314,277
Apr 13, 20268.348.388.278.278.27-2.01%492,674
Apr 10, 20268.378.528.348.448.440.90%367,234
Apr 9, 20268.418.448.248.378.37-0.95%357,498
Apr 8, 20268.538.608.458.458.453.81%538,129
Apr 7, 20268.308.338.038.148.14-1.09%316,975
Apr 2, 20268.278.318.138.238.23-1.73%232,716
Apr 1, 20268.328.468.278.378.373.14%503,062
Mar 31, 20268.018.178.018.128.121.00%310,551
Mar 30, 20268.018.137.968.048.04-0.37%249,327
Mar 27, 20268.088.117.998.078.07-0.19%314,871
Mar 26, 20268.048.127.908.088.08-0.25%401,162
Mar 25, 20267.908.177.868.108.104.31%753,515
Mar 24, 20267.787.867.667.777.771.64%629,596
Mar 23, 20267.327.857.267.647.642.21%874,934
Mar 20, 20267.657.657.387.487.48-1.06%730,314
Mar 19, 20267.837.947.547.567.56-4.97%840,892
Mar 18, 20268.648.847.727.957.95-8.20%2,523,374
Mar 17, 20268.578.738.468.668.661.11%451,578
Mar 16, 20268.778.838.528.578.57-2.34%386,315
Mar 13, 20268.658.858.578.778.770.52%329,288
Mar 12, 20268.838.848.648.738.73-1.13%296,960
Mar 11, 20268.708.868.708.838.830.57%325,042
Mar 10, 20268.668.888.658.788.783.24%574,122
Mar 9, 20268.718.768.468.508.50-5.13%758,922
Mar 6, 20269.019.108.708.968.96-0.44%876,645
Mar 5, 20269.229.229.009.009.00-2.07%440,785
Mar 4, 20269.079.359.039.199.190.22%519,896
Mar 3, 20269.619.639.109.179.17-5.46%806,564
Mar 2, 20269.819.909.669.709.70-3.58%730,841
Feb 27, 202610.4510.4910.0410.0610.06-3.82%665,667
Feb 26, 202610.4110.4710.3010.4610.460.58%258,182
Feb 25, 202610.3810.5210.3510.4010.400.19%216,953
Feb 24, 202610.4210.4910.3710.3810.380.39%355,053
Feb 23, 202610.6610.7210.3010.3410.34-3.18%517,386
Feb 20, 202610.6510.7410.6110.6810.68-0.28%212,122
Feb 19, 202610.9110.9810.6810.7110.71-1.83%325,913
Feb 18, 202610.6210.9210.5810.9110.912.54%534,051
Feb 17, 202610.7010.7410.5910.6410.64-0.37%210,974
Feb 16, 202610.7010.8010.6410.6810.68-1.11%266,095
Feb 13, 202610.7510.8310.6210.8010.80-0.64%545,124
Feb 12, 202610.8711.0010.8010.8710.87-0.09%645,694
Feb 11, 202610.6910.8910.5510.8810.881.97%985,548
Feb 10, 202610.4310.6810.3910.6710.672.40%783,710
Feb 9, 202610.4910.5310.3110.4210.42-0.29%336,069
Feb 6, 202610.0210.459.9110.4510.453.26%1,121,419
Feb 5, 202610.2010.2710.0410.1210.12-1.36%354,012
Feb 4, 202610.0710.4010.0310.2610.262.40%609,733
Feb 3, 202610.0410.089.8310.0210.020.10%533,439
Feb 2, 202610.1010.169.8110.0110.01-1.28%994,236
Jan 30, 202610.0710.1610.0210.1410.140.50%498,992
Jan 29, 20269.8610.409.8410.0910.093.28%1,389,566
Jan 28, 20269.899.959.779.779.77-1.76%304,204
Jan 27, 202610.0110.029.889.959.95-0.40%229,232
Jan 26, 202610.0810.359.969.999.99-1.14%615,621
Jan 23, 202610.0410.1310.0110.1010.10-0.20%240,829
Jan 22, 20269.9410.129.9310.1210.123.42%590,955
Jan 21, 20269.649.839.649.799.791.50%295,300
Jan 20, 20269.719.809.559.649.64-0.21%281,575
Jan 19, 20269.639.769.539.669.66-1.53%500,149
Jan 16, 20269.8610.009.759.819.81-1.01%417,470
Jan 15, 20269.9510.039.889.919.91-0.25%291,127
Jan 14, 20269.929.999.789.949.940.66%288,407
Jan 13, 20269.869.879.719.879.870.51%260,161
Jan 12, 20269.939.959.719.829.82-1.46%289,096
Jan 9, 20269.8510.089.839.979.971.27%494,083
Jan 8, 20269.859.859.699.849.84-0.10%252,213
Jan 7, 20269.859.899.789.859.85-277,275
Jan 6, 20269.629.859.629.859.852.07%316,739
Jan 5, 20269.669.709.519.659.65-0.36%268,321
Jan 2, 20269.469.709.379.699.692.87%441,419
Dec 30, 20259.419.469.399.429.42-0.32%160,005
Dec 29, 20259.259.479.259.459.451.78%217,264
Dec 23, 20259.309.349.249.289.28-0.64%174,068
Dec 22, 20259.409.429.299.349.34-0.53%166,557
Dec 19, 20259.339.439.339.399.390.16%362,363
Dec 18, 20259.169.389.159.389.381.74%286,465
Dec 17, 20259.249.309.169.229.22-0.65%295,099
Dec 16, 20259.259.389.249.289.28-0.54%288,733
Dec 15, 20259.249.459.249.339.330.43%291,353
Dec 12, 20259.239.379.209.299.291.31%407,736
Dec 11, 20259.139.239.039.179.170.66%332,731
Dec 10, 20259.169.169.039.119.11-0.87%373,832
Dec 9, 20259.379.419.119.199.19-2.24%324,817
Dec 8, 20259.439.529.399.409.40-0.79%178,884
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