Bradespar S.A. (BME:XBRPP)
Spain
· Delayed Price · Currency is EUR 3.860
+0.040 (1.05%)
At close: Mar 4, 2026
Bradespar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Mar 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Mar 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.91% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.10 | 4.10 | - | 405 |
| Feb 26, 2026 | 4.06 | 4.06 | 3.98 | 4.10 | 4.10 | 1.49% | 2,360 |
| Feb 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Feb 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Feb 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.50% | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | 20 |
| Feb 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Feb 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | 1,000 |
| Feb 11, 2026 | 4.02 | 4.02 | 4.02 | 4.04 | 4.04 | 3.06% | 600 |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Feb 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Feb 5, 2026 | 3.98 | 4.16 | 3.98 | 4.00 | 4.00 | - | 1,000 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.96 | 4.00 | 4.00 | 1.01% | 500 |
| Feb 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jan 30, 2026 | 3.94 | 4.04 | 3.94 | 3.92 | 3.92 | -1.51% | 1,700 |
| Jan 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 27, 2026 | 3.80 | 3.80 | 3.80 | 3.90 | 3.90 | 3.72% | 500 |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Jan 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jan 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Jan 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Jan 19, 2026 | 3.62 | 3.62 | 3.62 | 3.54 | 3.54 | 1.14% | 400 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jan 15, 2026 | 3.64 | 3.64 | 3.64 | 3.54 | 3.54 | 2.31% | 460 |
| Jan 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jan 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jan 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jan 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jan 6, 2026 | 3.28 | 3.28 | 3.28 | 3.32 | 3.32 | 4.40% | 345 |
| Jan 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jan 2, 2026 | 3.16 | 3.16 | 3.16 | 3.12 | 3.12 | 0.65% | 40 |
| Dec 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Dec 29, 2025 | 3.00 | 3.00 | 3.00 | 3.08 | 3.08 | -1.91% | 3,334 |
| Dec 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 23, 2025 | 3.06 | 3.06 | 3.06 | 3.14 | 3.14 | -0.63% | 400 |
| Dec 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Dec 18, 2025 | 3.06 | 3.06 | 3.06 | 3.14 | 3.14 | -5.99% | 4,000 |
| Dec 17, 2025 | 3.12 | 3.12 | 3.12 | 3.34 | 3.12 | 1.83% | - |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.28 | 3.06 | -2.38% | - |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.36 | 3.14 | 3.07% | - |
| Dec 12, 2025 | 3.04 | 3.04 | 3.04 | 3.26 | 3.04 | - | - |
| Dec 11, 2025 | 3.04 | 3.04 | 3.04 | 3.26 | 3.04 | 1.87% | - |
| Dec 10, 2025 | 2.99 | 2.99 | 2.99 | 3.20 | 2.99 | - | - |
| Dec 9, 2025 | 2.99 | 2.99 | 2.99 | 3.20 | 2.99 | - | - |
| Dec 8, 2025 | 2.99 | 2.99 | 2.99 | 3.20 | 2.99 | -1.84% | - |
| Dec 5, 2025 | 3.04 | 3.04 | 3.04 | 3.26 | 3.04 | -1.81% | - |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.32 | 3.10 | 1.84% | - |
| Dec 3, 2025 | 3.04 | 3.04 | 3.04 | 3.26 | 3.04 | 3.16% | - |
| Dec 2, 2025 | 3.06 | 3.06 | 3.06 | 3.16 | 2.95 | 0.64% | 400 |
| Dec 1, 2025 | 3.18 | 3.18 | 3.18 | 3.14 | 2.93 | 0.64% | 2,000 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.12 | 2.91 | 1.30% | 4,500 |
| Nov 27, 2025 | 2.88 | 2.88 | 2.88 | 3.08 | 2.88 | 0.65% | - |
| Nov 26, 2025 | 2.86 | 2.86 | 2.86 | 3.06 | 2.86 | 2.68% | - |
| Nov 25, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | - | - |
| Nov 24, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | 2.05% | - |
| Nov 21, 2025 | 2.73 | 2.73 | 2.73 | 2.92 | 2.73 | -2.01% | - |
| Nov 20, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | - | - |
| Nov 19, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | - | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | - | - |
| Nov 17, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | 0.68% | - |
| Nov 14, 2025 | 2.88 | 3.00 | 2.88 | 2.96 | 2.76 | -0.67% | 2,695 |
| Nov 13, 2025 | 2.78 | 2.78 | 2.78 | 2.98 | 2.78 | -4.49% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.16 | 3.12 | 2.81 | 0.65% | 1,000 |
| Nov 11, 2025 | 2.79 | 2.79 | 2.79 | 3.10 | 2.79 | 0.65% | - |
| Nov 10, 2025 | 2.77 | 2.77 | 2.77 | 3.08 | 2.77 | 1.32% | - |
| Nov 7, 2025 | 2.74 | 2.74 | 2.74 | 3.04 | 2.74 | -1.94% | - |
| Nov 6, 2025 | 2.79 | 2.79 | 2.79 | 3.10 | 2.79 | -0.64% | - |
| Nov 5, 2025 | 2.81 | 2.81 | 2.81 | 3.12 | 2.81 | 1.96% | - |
| Nov 4, 2025 | 2.75 | 2.75 | 2.75 | 3.06 | 2.75 | -0.65% | - |
| Nov 3, 2025 | 2.77 | 2.77 | 2.77 | 3.08 | 2.77 | 3.36% | - |
| Oct 31, 2025 | 2.68 | 2.68 | 2.68 | 2.98 | 2.68 | 2.05% | - |
| Oct 30, 2025 | 2.63 | 2.63 | 2.63 | 2.92 | 2.63 | -0.68% | - |
| Oct 29, 2025 | 2.65 | 2.65 | 2.65 | 2.94 | 2.65 | 2.08% | - |
| Oct 28, 2025 | 2.59 | 2.59 | 2.59 | 2.88 | 2.59 | 1.41% | - |
| Oct 27, 2025 | 2.56 | 2.56 | 2.56 | 2.84 | 2.56 | 0.71% | - |
| Oct 24, 2025 | 2.54 | 2.54 | 2.54 | 2.82 | 2.54 | - | - |
| Oct 23, 2025 | 2.54 | 2.54 | 2.54 | 2.82 | 2.54 | - | - |
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.82 | 2.54 | 0.71% | - |
| Oct 21, 2025 | 2.52 | 2.52 | 2.52 | 2.80 | 2.52 | - | - |
| Oct 20, 2025 | 2.72 | 2.74 | 2.72 | 2.80 | 2.52 | 4.48% | 4,000 |
| Oct 17, 2025 | 2.41 | 2.41 | 2.41 | 2.68 | 2.41 | -1.47% | - |
| Oct 16, 2025 | 2.78 | 2.78 | 2.78 | 2.72 | 2.45 | -0.73% | 800 |
| Oct 15, 2025 | 2.47 | 2.47 | 2.47 | 2.74 | 2.47 | 1.48% | - |
| Oct 14, 2025 | 2.43 | 2.43 | 2.43 | 2.70 | 2.43 | -1.46% | - |