Bradespar S.A. (BME:XBRPO)
Spain
· Delayed Price · Currency is EUR 3.420
-0.040 (-1.16%)
At close: Apr 28, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Apr 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Apr 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.54 | 3.54 | 1.14% | 1,218 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 452 |
| Apr 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Apr 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Apr 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Apr 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 14, 2026 | 3.48 | 3.48 | 3.48 | 3.56 | 3.56 | 3.49% | 1,000 |
| Apr 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Apr 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Apr 8, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | 1,500 |
| Apr 7, 2026 | 3.32 | 3.32 | 3.30 | 3.40 | 3.40 | 1.80% | 301 |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 1, 2026 | 3.40 | 3.40 | 3.40 | 3.34 | 3.34 | - | 50 |
| Mar 31, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.60% | 1,670 |
| Mar 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | - |
| Mar 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Mar 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Mar 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Mar 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 19, 2026 | 3.20 | 3.20 | 3.18 | 3.14 | 3.14 | -3.68% | 4,942 |
| Mar 18, 2026 | 3.32 | 3.32 | 3.32 | 3.26 | 3.26 | - | 2,970 |
| Mar 17, 2026 | 3.18 | 3.34 | 3.18 | 3.26 | 3.26 | 0.62% | 6,998 |
| Mar 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Mar 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Mar 9, 2026 | 3.12 | 3.12 | 3.12 | 3.24 | 3.24 | 0.62% | 300 |
| Mar 6, 2026 | 3.36 | 3.36 | 3.36 | 3.22 | 3.22 | -2.42% | 100 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Mar 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Mar 3, 2026 | 3.46 | 3.46 | 3.46 | 3.34 | 3.34 | -6.18% | 26 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Feb 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.40 | 3.50 | 3.50 | 4.17% | 570 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.36 | 3.36 | 1.82% | 30 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | 1.23% | 10 |
| Feb 19, 2026 | 3.32 | 3.32 | 3.32 | 3.26 | 3.26 | -1.81% | 15 |
| Feb 18, 2026 | 3.26 | 3.40 | 3.26 | 3.32 | 3.32 | 9.93% | 78 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | 119 |
| Feb 13, 2026 | 3.44 | 3.44 | 3.44 | 3.32 | 3.32 | -4.60% | 2,000 |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.48 | 3.48 | -1.14% | 35 |
| Feb 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Feb 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Feb 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.48 | 3.48 | -0.57% | 25 |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Feb 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 30, 2026 | 3.58 | 3.58 | 3.52 | 3.44 | 3.44 | -1.71% | 1,471 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.60 | 3.50 | 3.50 | - | 50 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Jan 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 22, 2026 | 3.18 | 3.18 | 3.18 | 3.34 | 3.34 | 5.03% | 965 |
| Jan 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 16, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | 1.30% | 568 |
| Jan 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.04 | 3.04 | 2.01% | 30 |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Jan 8, 2026 | 3.02 | 3.08 | 2.92 | 2.96 | 2.96 | -3.27% | 2,050 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.06 | 3.06 | 3.38% | 20 |
| Jan 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Jan 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Jan 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 51 |
| Dec 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 30, 2025 | 2.70 | 2.70 | 2.70 | 2.84 | 2.84 | 1.43% | 600 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Dec 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.55% | - |
| Dec 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 22, 2025 | 2.80 | 2.80 | 2.80 | 2.82 | 2.82 | 0.71% | 3,958 |
| Dec 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Dec 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.85% | - |
| Dec 17, 2025 | 2.72 | 2.72 | 2.72 | 2.92 | 2.72 | -2.01% | - |
| Dec 16, 2025 | 2.77 | 2.77 | 2.77 | 2.98 | 2.77 | -0.67% | - |
| Dec 15, 2025 | 2.79 | 2.79 | 2.79 | 3.00 | 2.79 | 4.90% | - |
| Dec 12, 2025 | 2.80 | 2.80 | 2.80 | 2.86 | 2.66 | - | 398 |
| Dec 11, 2025 | 2.78 | 2.78 | 2.78 | 2.86 | 2.66 | 2.88% | 2,400 |
| Dec 10, 2025 | 2.59 | 2.59 | 2.59 | 2.78 | 2.59 | -1.42% | - |
| Dec 9, 2025 | 2.63 | 2.63 | 2.63 | 2.82 | 2.63 | -0.70% | - |
| Dec 8, 2025 | 2.64 | 2.64 | 2.64 | 2.84 | 2.64 | -1.39% | - |
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.68 | -2.70% | 2,120 |
| Dec 4, 2025 | 2.76 | 2.76 | 2.76 | 2.96 | 2.76 | 1.37% | - |
| Dec 3, 2025 | 2.80 | 2.84 | 2.78 | 2.92 | 2.72 | 2.82% | 3,090 |