Skip to main content
Bradespar S.A. (BME:XBRPP)
Spain flag Spain · Delayed Price · Currency is EUR
3.260
-0.060 (-1.81%)
At close: Dec 5, 2025

Bradespar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.263.263.263.263.26-1.81%-
Dec 4, 20253.323.323.323.323.321.84%-
Dec 3, 20253.263.263.263.263.263.16%-
Dec 2, 20253.063.063.063.163.160.64%400
Dec 1, 20253.183.183.183.143.140.64%2,000
Nov 28, 20253.203.203.203.123.121.30%4,500
Nov 27, 20253.083.083.083.083.080.65%-
Nov 26, 20253.063.063.063.063.062.68%-
Nov 25, 20252.982.982.982.982.98--
Nov 24, 20252.982.982.982.982.982.05%-
Nov 21, 20252.922.922.922.922.92-2.01%-
Nov 20, 20252.982.982.982.982.98--
Nov 19, 20252.982.982.982.982.98--
Nov 18, 20252.982.982.982.982.98--
Nov 17, 20252.982.982.982.982.980.68%-
Nov 14, 20252.883.002.882.962.96-0.67%2,695
Nov 13, 20252.982.982.982.982.98-4.49%-
Nov 12, 20253.183.183.163.123.010.65%1,000
Nov 11, 20252.992.992.993.102.990.65%-
Nov 10, 20252.972.972.973.082.971.32%-
Nov 7, 20252.932.932.933.042.93-1.94%-
Nov 6, 20252.992.992.993.102.99-0.64%-
Nov 5, 20253.013.013.013.123.011.96%-
Nov 4, 20252.952.952.953.062.95-0.65%-
Nov 3, 20252.972.972.973.082.973.36%-
Oct 31, 20252.872.872.872.982.872.05%-
Oct 30, 20252.812.812.812.922.81-0.68%-
Oct 29, 20252.832.832.832.942.832.08%-
Oct 28, 20252.782.782.782.882.781.41%-
Oct 27, 20252.742.742.742.842.740.71%-
Oct 24, 20252.722.722.722.822.72--
Oct 23, 20252.722.722.722.822.72--
Oct 22, 20252.722.722.722.822.720.71%-
Oct 21, 20252.702.702.702.802.70--
Oct 20, 20252.722.742.722.802.704.48%4,000
Oct 17, 20252.582.582.582.682.58-1.47%-
Oct 16, 20252.782.782.782.722.62-0.73%800
Oct 15, 20252.642.642.642.742.641.48%-
Oct 14, 20252.602.602.602.702.60-1.46%-
Oct 13, 20252.642.642.642.742.642.24%-
Oct 10, 20252.582.582.582.682.58-3.60%-
Oct 9, 20252.682.682.682.782.680.72%-
Oct 8, 20252.662.662.662.762.66--
Oct 7, 20252.662.662.662.762.66-0.72%-
Oct 6, 20252.722.722.722.782.682.96%240
Oct 3, 20252.602.602.602.702.60--
Oct 2, 20252.602.602.602.702.60-0.74%-
Oct 1, 20252.622.622.622.722.621.49%-
Sep 30, 20252.582.582.582.682.58--
Sep 29, 20252.582.582.582.682.58--
Sep 26, 20252.582.582.582.682.58-0.74%-
Sep 25, 20252.602.602.602.702.60--
Sep 24, 20252.602.602.602.702.60-0.74%-
Sep 23, 20252.622.622.622.722.620.74%-
Sep 22, 20252.602.602.602.702.60-0.74%-
Sep 19, 20252.622.622.622.722.62--
Sep 18, 20252.622.622.622.722.620.74%-
Sep 17, 20252.602.602.602.702.600.75%-
Sep 16, 20252.762.762.762.682.58-0.74%650
Sep 15, 20252.762.762.762.702.600.75%89
Sep 12, 20252.582.582.582.682.581.52%-
Sep 11, 20252.552.552.552.642.54--
Sep 10, 20252.562.562.562.642.54-225
Sep 9, 20252.622.622.622.642.542.33%280
Sep 8, 20252.492.492.492.582.49--
Sep 5, 20252.492.492.492.582.49--
Sep 4, 20252.492.492.492.582.490.78%-
Sep 3, 20252.472.472.472.562.47--
Sep 2, 20252.472.472.472.562.470.79%-
Sep 1, 20252.622.622.622.542.45-1.55%1,247
Aug 29, 20252.492.492.492.582.49-0.77%-
Aug 28, 20252.512.512.512.602.511.56%-
Aug 27, 20252.622.622.622.562.470.79%1,000
Aug 26, 20252.452.452.452.542.45-0.78%-
Aug 25, 20252.582.602.582.562.470.79%5,000
Aug 22, 20252.452.452.452.542.452.42%-
Aug 21, 20252.392.392.392.482.390.81%-
Aug 20, 20252.372.372.372.462.37--
Aug 19, 20252.372.372.372.462.37-2.38%-
Aug 18, 20252.432.432.432.522.430.80%-
Aug 15, 20252.412.412.412.502.41-0.79%-
Aug 14, 20252.432.432.432.522.43-2.33%-
Aug 13, 20252.492.492.492.582.49-0.77%-
Aug 12, 20252.512.512.512.602.512.36%-
Aug 11, 20252.452.452.452.542.45--
Aug 8, 20252.452.452.452.542.453.25%-
Aug 7, 20252.372.372.372.462.37-0.81%-
Aug 6, 20252.392.392.392.482.39--
Aug 5, 20252.392.392.392.482.390.81%-
Aug 4, 20252.372.372.372.462.37-0.81%-
Aug 1, 20252.392.392.392.482.391.64%-
Jul 31, 20252.352.352.352.442.35-1.61%-
Jul 30, 20252.392.392.392.482.39-1.59%-
Jul 29, 20252.432.432.432.522.430.80%-
Jul 28, 20252.412.412.412.502.41-0.79%-
Jul 25, 20252.432.432.432.522.43-2.33%-
Jul 24, 20252.492.492.492.582.49-2.27%-
Jul 23, 20252.552.552.552.642.541.54%-
Jul 22, 20252.512.512.512.602.511.56%-
Jul 21, 20252.472.472.472.562.472.40%-