Brederode SA (EBR:BREB)
Belgium
· Delayed Price · Currency is EUR 105.20
0.00 (0.00%)
At close: Mar 6, 2026
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.80 | 106.00 | 104.40 | 105.20 | 105.20 | - | 6,169 |
| Mar 5, 2026 | 105.40 | 105.60 | 104.80 | 105.20 | 105.20 | 0.19% | 4,776 |
| Mar 4, 2026 | 104.20 | 105.60 | 104.20 | 105.00 | 105.00 | 0.57% | 5,022 |
| Mar 3, 2026 | 104.80 | 104.80 | 103.80 | 104.40 | 104.40 | -1.14% | 8,070 |
| Mar 2, 2026 | 104.20 | 105.60 | 103.80 | 105.60 | 105.60 | 0.19% | 7,019 |
| Feb 27, 2026 | 105.00 | 105.60 | 104.60 | 105.40 | 105.40 | 0.57% | 4,001 |
| Feb 26, 2026 | 104.80 | 105.40 | 104.80 | 104.80 | 104.80 | -0.38% | 1,932 |
| Feb 25, 2026 | 104.40 | 105.60 | 104.40 | 105.20 | 105.20 | 0.96% | 3,128 |
| Feb 24, 2026 | 104.00 | 104.60 | 104.00 | 104.20 | 104.20 | -0.38% | 3,427 |
| Feb 23, 2026 | 104.80 | 104.80 | 104.00 | 104.60 | 104.60 | -0.19% | 6,256 |
| Feb 20, 2026 | 104.20 | 105.00 | 104.00 | 104.80 | 104.80 | 0.58% | 4,487 |
| Feb 19, 2026 | 105.40 | 105.40 | 104.20 | 104.20 | 104.20 | -0.95% | 10,203 |
| Feb 18, 2026 | 105.60 | 105.80 | 105.20 | 105.20 | 105.20 | -0.19% | 1,703 |
| Feb 17, 2026 | 105.00 | 105.40 | 105.00 | 105.40 | 105.40 | 0.38% | 2,379 |
| Feb 16, 2026 | 106.20 | 106.40 | 105.00 | 105.00 | 105.00 | -0.76% | 2,367 |
| Feb 13, 2026 | 105.80 | 106.40 | 105.40 | 105.80 | 105.80 | -0.19% | 3,732 |
| Feb 12, 2026 | 106.40 | 106.60 | 106.00 | 106.00 | 106.00 | - | 8,345 |
| Feb 11, 2026 | 106.40 | 106.40 | 105.40 | 106.00 | 106.00 | - | 2,982 |
| Feb 10, 2026 | 105.80 | 106.40 | 105.60 | 106.00 | 106.00 | 0.19% | 2,068 |
| Feb 9, 2026 | 106.00 | 106.20 | 105.60 | 105.80 | 105.80 | -0.56% | 3,678 |
| Feb 6, 2026 | 105.80 | 106.40 | 105.00 | 106.40 | 106.40 | 0.57% | 3,305 |
| Feb 5, 2026 | 106.00 | 106.00 | 105.40 | 105.80 | 105.80 | -0.56% | 1,397 |
| Feb 4, 2026 | 104.80 | 106.40 | 104.40 | 106.40 | 106.40 | 1.33% | 5,212 |
| Feb 3, 2026 | 105.60 | 105.60 | 104.40 | 105.00 | 105.00 | - | 4,890 |
| Feb 2, 2026 | 105.00 | 105.20 | 104.60 | 105.00 | 105.00 | -0.19% | 4,661 |
| Jan 30, 2026 | 105.20 | 105.60 | 104.80 | 105.20 | 105.20 | 0.57% | 2,763 |
| Jan 29, 2026 | 105.60 | 106.00 | 104.40 | 104.60 | 104.60 | -0.57% | 5,449 |
| Jan 28, 2026 | 104.20 | 105.40 | 104.20 | 105.20 | 105.20 | 0.96% | 2,614 |
| Jan 27, 2026 | 104.20 | 104.80 | 104.00 | 104.20 | 104.20 | -0.19% | 3,313 |
| Jan 26, 2026 | 104.40 | 104.80 | 103.80 | 104.40 | 104.40 | -0.19% | 6,274 |
| Jan 23, 2026 | 105.00 | 105.20 | 104.40 | 104.60 | 104.60 | -0.76% | 4,039 |
| Jan 22, 2026 | 105.40 | 106.00 | 105.00 | 105.40 | 105.40 | 0.96% | 2,933 |
| Jan 21, 2026 | 104.20 | 104.60 | 103.20 | 104.40 | 104.40 | - | 6,191 |
| Jan 20, 2026 | 104.40 | 104.40 | 103.40 | 104.40 | 104.40 | - | 6,347 |
| Jan 19, 2026 | 105.80 | 106.00 | 104.20 | 104.40 | 104.40 | -1.51% | 8,075 |
| Jan 16, 2026 | 107.00 | 107.40 | 106.00 | 106.00 | 106.00 | -1.30% | 3,740 |
| Jan 15, 2026 | 106.00 | 107.80 | 106.00 | 107.40 | 107.40 | 1.32% | 5,124 |
| Jan 14, 2026 | 106.00 | 106.20 | 105.20 | 106.00 | 106.00 | 0.38% | 4,887 |
| Jan 13, 2026 | 106.20 | 107.00 | 105.60 | 105.60 | 105.60 | -1.12% | 8,369 |
| Jan 12, 2026 | 107.60 | 107.80 | 106.40 | 106.80 | 106.80 | -0.37% | 4,434 |
| Jan 9, 2026 | 107.40 | 107.80 | 107.00 | 107.20 | 107.20 | - | 3,913 |
| Jan 8, 2026 | 108.20 | 108.20 | 107.00 | 107.20 | 107.20 | -0.74% | 4,925 |
| Jan 7, 2026 | 108.20 | 108.80 | 107.20 | 108.00 | 108.00 | 0.75% | 8,927 |
| Jan 6, 2026 | 108.20 | 108.20 | 107.20 | 107.20 | 107.20 | -0.92% | 5,067 |
| Jan 5, 2026 | 107.40 | 108.20 | 106.00 | 108.20 | 108.20 | 0.93% | 8,175 |
| Jan 2, 2026 | 106.60 | 107.40 | 106.20 | 107.20 | 107.20 | 0.37% | 8,222 |
| Dec 31, 2025 | 105.80 | 106.80 | 105.60 | 106.80 | 106.80 | 0.95% | 2,479 |
| Dec 30, 2025 | 105.60 | 106.00 | 105.40 | 105.80 | 105.80 | -0.19% | 4,071 |
| Dec 29, 2025 | 104.80 | 106.00 | 104.80 | 106.00 | 106.00 | 0.19% | 9,563 |
| Dec 24, 2025 | 105.20 | 106.20 | 105.20 | 105.80 | 105.80 | 0.38% | 3,263 |
| Dec 23, 2025 | 105.80 | 105.80 | 104.60 | 105.40 | 105.40 | -0.38% | 3,832 |
| Dec 22, 2025 | 106.00 | 106.80 | 105.40 | 105.80 | 105.80 | -0.38% | 6,947 |
| Dec 19, 2025 | 105.60 | 106.80 | 105.00 | 106.20 | 106.20 | - | 4,889 |
| Dec 18, 2025 | 105.20 | 106.40 | 105.20 | 106.20 | 106.20 | 0.95% | 5,978 |
| Dec 17, 2025 | 105.60 | 105.80 | 104.80 | 105.20 | 105.20 | -0.19% | 5,064 |
| Dec 16, 2025 | 105.40 | 106.20 | 105.40 | 105.40 | 105.40 | -0.94% | 3,067 |
| Dec 15, 2025 | 105.60 | 106.40 | 105.40 | 106.40 | 106.40 | 0.95% | 6,654 |
| Dec 12, 2025 | 103.00 | 106.40 | 103.00 | 105.40 | 105.40 | 2.33% | 13,487 |
| Dec 11, 2025 | 103.00 | 104.00 | 102.60 | 103.00 | 103.00 | -0.19% | 10,834 |
| Dec 10, 2025 | 105.00 | 105.00 | 102.60 | 103.20 | 103.20 | -1.90% | 13,760 |
| Dec 9, 2025 | 105.40 | 105.80 | 104.60 | 105.20 | 105.20 | -0.38% | 6,213 |
| Dec 8, 2025 | 106.40 | 106.60 | 105.40 | 105.60 | 105.60 | -0.56% | 8,189 |
| Dec 5, 2025 | 106.20 | 107.00 | 106.00 | 106.20 | 106.20 | -0.38% | 6,653 |
| Dec 4, 2025 | 106.40 | 106.80 | 106.00 | 106.60 | 106.60 | - | 3,426 |
| Dec 3, 2025 | 106.00 | 106.60 | 105.80 | 106.60 | 106.60 | 1.14% | 4,411 |
| Dec 2, 2025 | 105.20 | 106.60 | 105.20 | 105.40 | 105.40 | 0.19% | 8,901 |
| Dec 1, 2025 | 106.00 | 106.20 | 104.60 | 105.20 | 105.20 | -1.31% | 5,241 |
| Nov 28, 2025 | 106.20 | 106.80 | 105.80 | 106.60 | 106.60 | -0.19% | 4,298 |
| Nov 27, 2025 | 104.80 | 106.80 | 104.60 | 106.80 | 106.80 | 1.71% | 4,563 |
| Nov 26, 2025 | 104.60 | 105.20 | 104.20 | 105.00 | 105.00 | 0.77% | 5,182 |
| Nov 25, 2025 | 103.60 | 104.60 | 103.40 | 104.20 | 104.20 | 0.39% | 4,303 |
| Nov 24, 2025 | 104.00 | 104.20 | 103.20 | 103.80 | 103.80 | -0.19% | 3,686 |
| Nov 21, 2025 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | 0.97% | 3,044 |
| Nov 20, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 9,692 |
| Nov 19, 2025 | 101.60 | 103.00 | 101.60 | 103.00 | 103.00 | 1.38% | 5,132 |
| Nov 18, 2025 | 102.00 | 102.40 | 101.60 | 101.60 | 101.60 | -0.59% | 5,734 |
| Nov 17, 2025 | 102.20 | 102.80 | 101.60 | 102.20 | 102.20 | -0.20% | 4,763 |
| Nov 14, 2025 | 102.00 | 102.80 | 101.60 | 102.40 | 102.40 | -0.58% | 6,377 |
| Nov 13, 2025 | 103.80 | 104.20 | 102.20 | 103.00 | 103.00 | -1.15% | 3,872 |
| Nov 12, 2025 | 104.60 | 104.60 | 103.60 | 104.20 | 104.20 | -0.38% | 4,201 |
| Nov 11, 2025 | 103.60 | 104.80 | 103.20 | 104.60 | 104.60 | 0.97% | 4,005 |
| Nov 10, 2025 | 102.60 | 103.60 | 102.40 | 103.60 | 103.60 | 1.57% | 4,615 |
| Nov 7, 2025 | 102.60 | 102.60 | 101.20 | 102.00 | 102.00 | -0.20% | 5,508 |
| Nov 6, 2025 | 104.00 | 104.00 | 101.60 | 102.20 | 102.20 | -1.54% | 8,283 |
| Nov 5, 2025 | 103.40 | 104.20 | 103.20 | 103.80 | 103.80 | -0.19% | 4,081 |
| Nov 4, 2025 | 103.20 | 104.20 | 102.80 | 104.00 | 104.00 | - | 3,933 |
| Nov 3, 2025 | 103.20 | 104.60 | 103.20 | 104.00 | 104.00 | 1.17% | 7,650 |
| Oct 31, 2025 | 103.40 | 104.00 | 102.60 | 102.80 | 102.80 | -0.58% | 7,578 |
| Oct 30, 2025 | 104.20 | 104.40 | 103.20 | 103.40 | 103.40 | -0.77% | 9,143 |
| Oct 29, 2025 | 104.60 | 105.40 | 104.20 | 104.20 | 104.20 | - | 5,825 |
| Oct 28, 2025 | 105.20 | 105.40 | 104.20 | 104.20 | 104.20 | -0.95% | 7,802 |
| Oct 27, 2025 | 105.80 | 105.80 | 105.00 | 105.20 | 105.20 | -0.38% | 5,967 |
| Oct 24, 2025 | 105.40 | 105.80 | 104.80 | 105.60 | 105.60 | 0.57% | 6,889 |
| Oct 23, 2025 | 105.60 | 106.00 | 105.00 | 105.00 | 105.00 | -0.57% | 4,094 |
| Oct 22, 2025 | 106.40 | 107.00 | 105.60 | 105.60 | 105.60 | -0.94% | 5,086 |
| Oct 21, 2025 | 106.60 | 107.00 | 105.80 | 106.60 | 106.60 | 0.19% | 8,254 |
| Oct 20, 2025 | 106.20 | 106.80 | 105.80 | 106.40 | 106.40 | 0.19% | 6,101 |
| Oct 17, 2025 | 106.20 | 107.00 | 105.20 | 106.20 | 106.20 | - | 11,091 |
| Oct 16, 2025 | 106.80 | 107.00 | 106.00 | 106.20 | 106.20 | -0.56% | 6,528 |
| Oct 15, 2025 | 107.00 | 107.60 | 106.00 | 106.80 | 106.80 | 0.38% | 5,143 |