Skip to main content
Bradespar S.A. (BME:XBRPO)
Spain flag Spain · Delayed Price · Currency is EUR
2.960
+0.040 (1.37%)
At close: Dec 4, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.882.882.882.882.88-2.70%2,120
Dec 4, 20252.962.962.962.962.961.37%-
Dec 3, 20252.802.842.782.922.922.82%3,090
Dec 2, 20252.842.842.842.842.841.43%-
Dec 1, 20252.802.802.802.802.800.72%-
Nov 28, 20252.782.782.782.782.782.21%-
Nov 27, 20252.722.722.722.722.72-0.73%-
Nov 26, 20252.742.742.742.742.743.01%-
Nov 25, 20252.662.662.662.662.66-0.75%-
Nov 24, 20252.682.682.682.682.683.88%-
Nov 21, 20252.582.582.582.582.58--
Nov 20, 20252.582.582.582.582.58-3.01%-
Nov 19, 20252.662.662.662.662.660.76%-
Nov 18, 20252.642.642.642.642.641.54%-
Nov 17, 20252.602.602.602.602.60-1.52%-
Nov 14, 20252.562.562.562.642.64-1.49%32
Nov 13, 20252.682.682.682.682.68-4.29%-
Nov 12, 20252.702.702.702.802.70--
Nov 11, 20252.882.882.742.802.70-5,069
Nov 10, 20252.702.702.702.802.701.45%-
Nov 7, 20252.662.662.662.762.66-2.13%-
Nov 6, 20252.722.722.722.822.72--
Nov 5, 20252.722.722.722.822.722.17%-
Nov 4, 20252.662.662.662.762.66-0.72%-
Nov 3, 20252.682.682.682.782.682.96%-
Oct 31, 20252.602.602.602.702.601.50%-
Oct 30, 20252.562.562.562.662.56--
Oct 29, 20252.562.562.562.662.563.10%-
Oct 28, 20252.492.492.492.582.49--
Oct 27, 20252.492.492.492.582.490.78%-
Oct 24, 20252.472.472.472.562.47--
Oct 23, 20252.472.472.472.562.47--
Oct 22, 20252.472.472.472.562.470.79%-
Oct 21, 20252.452.452.452.542.45--
Oct 20, 20252.452.452.452.542.452.42%-
Oct 17, 20252.392.392.392.482.39--
Oct 16, 20252.522.522.522.482.39-230
Oct 15, 20252.522.522.522.482.390.81%250
Oct 14, 20252.372.372.372.462.37-1.60%-
Oct 13, 20252.412.412.412.502.411.63%-
Oct 10, 20252.522.522.522.462.37-3.91%2,000
Oct 9, 20252.472.472.472.562.47--
Oct 8, 20252.472.472.472.562.47--
Oct 7, 20252.472.472.472.562.471.59%-
Oct 6, 20252.562.562.562.522.430.80%98
Oct 3, 20252.412.412.412.502.410.81%-
Oct 2, 20252.392.392.392.482.39-0.80%-
Oct 1, 20252.412.412.412.502.410.81%-
Sep 30, 20252.392.392.392.482.39--
Sep 29, 20252.392.392.392.482.390.81%-
Sep 26, 20252.372.372.372.462.37-1.60%-
Sep 25, 20252.412.412.412.502.41--
Sep 24, 20252.412.412.412.502.410.81%-
Sep 23, 20252.392.392.392.482.390.81%-
Sep 22, 20252.372.372.372.462.37-0.81%-
Sep 19, 20252.462.462.442.482.39-1.59%3,650
Sep 18, 20252.432.432.432.522.430.80%-
Sep 17, 20252.412.412.412.502.410.81%-
Sep 16, 20252.392.392.392.482.39-0.80%-
Sep 15, 20252.412.412.412.502.410.81%-
Sep 12, 20252.392.392.392.482.390.81%-
Sep 11, 20252.372.372.372.462.370.82%-
Sep 10, 20252.352.352.352.442.35-1.61%-
Sep 9, 20252.392.392.392.482.392.48%-
Sep 8, 20252.332.332.332.422.33--
Sep 5, 20252.332.332.332.422.330.83%-
Sep 4, 20252.312.312.312.402.31--
Sep 3, 20252.312.312.312.402.31--
Sep 2, 20252.312.312.312.402.310.84%-
Sep 1, 20252.292.292.292.382.29-0.83%-
Aug 29, 20252.312.312.312.402.31-0.83%-
Aug 28, 20252.332.332.332.422.331.68%-
Aug 27, 20252.292.292.292.382.29--
Aug 26, 20252.292.292.292.382.29-1.65%-
Aug 25, 20252.332.332.332.422.331.68%-
Aug 22, 20252.292.292.292.382.291.71%-
Aug 21, 20252.252.252.252.342.25--
Aug 20, 20252.252.252.252.342.25--
Aug 19, 20252.252.252.252.342.25-0.85%-
Aug 18, 20252.272.272.272.362.27--
Aug 15, 20252.272.272.272.362.27--
Aug 14, 20252.272.272.272.362.27-1.67%-
Aug 13, 20252.312.312.312.402.31-0.83%-
Aug 12, 20252.332.332.332.422.331.68%-
Aug 11, 20252.292.292.292.382.290.85%-
Aug 8, 20252.272.272.272.362.270.85%-
Aug 7, 20252.252.252.252.342.25--
Aug 6, 20252.252.252.252.342.25--
Aug 5, 20252.252.252.252.342.25--
Aug 4, 20252.252.252.252.342.25-0.85%-
Aug 1, 20252.272.272.272.362.270.85%-
Jul 31, 20252.252.252.252.342.25--
Jul 30, 20252.252.252.252.342.25-0.85%-
Jul 29, 20252.272.272.272.362.270.85%-
Jul 28, 20252.252.252.252.342.25-0.85%-
Jul 25, 20252.272.272.272.362.27-0.84%-
Jul 24, 20252.292.292.292.382.29--
Jul 23, 20252.422.442.422.382.29-0.83%1,000
Jul 22, 20252.312.312.312.402.310.84%-
Jul 21, 20252.292.292.292.382.290.85%-