Skip to main content
Brembo N.V. (FRA:Y8O)
Germany flag Germany · Delayed Price · Currency is EUR
9.13
-0.08 (-0.87%)
At close: Dec 5, 2025

Brembo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.219.219.219.219.210.55%-
Dec 3, 20259.169.169.169.169.160.66%-
Dec 2, 20259.109.109.109.109.101.11%-
Dec 1, 20259.009.009.009.009.000.45%-
Nov 28, 20258.968.968.968.968.960.73%-
Nov 27, 20258.898.898.898.898.89-0.78%-
Nov 26, 20258.968.968.968.968.960.45%-
Nov 25, 20258.928.928.928.928.92-2.67%-
Nov 24, 20258.879.178.879.179.171.33%600
Nov 21, 20258.649.058.649.059.050.39%69
Nov 20, 20259.019.019.019.019.012.15%-
Nov 19, 20258.828.828.828.828.82-1.40%-
Nov 18, 20258.958.958.958.958.95-1.76%-
Nov 17, 20259.099.119.099.119.11-3.96%214
Nov 14, 20259.489.489.489.489.48-1.35%-
Nov 13, 20259.619.619.619.619.61-1.59%-
Nov 12, 20259.779.779.779.779.77--
Nov 11, 20259.779.779.779.779.77-0.51%-
Nov 10, 20259.829.829.829.829.821.13%-
Nov 7, 20259.879.879.719.719.718.74%115
Nov 6, 20258.938.938.938.938.93-1.54%-
Nov 5, 20259.079.079.079.079.07-0.11%-
Nov 4, 20259.089.089.089.089.08-1.52%-
Nov 3, 20259.229.229.229.229.22-0.16%-
Oct 31, 20259.239.239.239.239.23-0.32%-
Oct 30, 20259.299.299.269.269.261.15%-
Oct 29, 20259.169.169.169.169.161.10%-
Oct 28, 20259.069.069.069.069.06-0.06%-
Oct 27, 20259.269.269.069.069.06-1.15%-
Oct 24, 20259.179.179.179.179.17-0.49%-
Oct 23, 20259.219.219.219.219.210.22%-
Oct 22, 20259.199.199.199.199.193.37%-
Oct 21, 20258.898.898.898.898.89-0.22%-
Oct 20, 20258.918.918.918.918.910.11%-
Oct 17, 20258.638.908.638.908.903.25%825
Oct 16, 20258.628.628.628.628.62-1.20%-
Oct 15, 20258.738.738.738.738.73-0.23%-
Oct 14, 20258.758.758.758.758.75-1.24%-
Oct 13, 20258.868.868.868.868.860.17%-
Oct 10, 20258.848.848.848.848.84-1.94%-
Oct 9, 20259.119.119.029.029.02-0.28%1,000
Oct 8, 20259.049.049.049.049.04-0.88%-
Oct 7, 20259.129.129.129.129.12-0.33%-
Oct 6, 20259.159.159.159.159.150.66%-
Oct 3, 20259.099.099.099.099.090.22%-
Oct 2, 20258.979.078.979.079.072.60%-
Oct 1, 20258.848.848.848.848.84-1.56%-
Sep 30, 20258.988.988.988.988.980.90%-
Sep 29, 20258.908.908.908.908.90-0.28%-
Sep 26, 20258.938.938.938.938.93-2.83%-
Sep 25, 20259.119.199.119.199.191.21%100
Sep 24, 20259.089.089.089.089.080.17%-
Sep 23, 20259.069.069.069.069.06-2.37%-
Sep 22, 20259.099.289.099.289.281.42%100
Sep 19, 20259.159.159.159.159.15-0.81%-
Sep 18, 20259.239.239.239.239.232.10%-
Sep 17, 20259.049.049.049.049.040.28%-
Sep 16, 20259.019.019.019.019.01-2.01%-
Sep 15, 20259.019.209.019.209.201.60%-
Sep 12, 20259.059.059.059.059.050.11%-
Sep 11, 20259.039.049.039.049.040.22%2
Sep 10, 20259.109.109.029.029.02-1.04%-
Sep 9, 20259.129.129.129.129.120.28%-
Sep 8, 20259.099.099.099.099.090.55%-
Sep 5, 20259.049.049.049.049.040.28%-
Sep 4, 20259.029.029.029.029.02--
Sep 3, 20259.029.029.029.029.02-2.17%-
Sep 2, 20259.229.229.229.229.22-1.34%-
Sep 1, 20259.349.349.349.349.34-0.05%-
Aug 29, 20259.359.359.359.359.352.13%-
Aug 28, 20259.159.159.159.159.15-1.29%-
Aug 27, 20259.279.279.279.279.270.54%-
Aug 26, 20259.229.229.229.229.220.38%-
Aug 25, 20259.199.199.199.199.191.10%-
Aug 22, 20259.099.099.099.099.09-0.71%-
Aug 21, 20259.159.159.159.159.15--
Aug 20, 20259.159.159.159.159.15-2.40%-
Aug 19, 20259.029.389.029.389.385.04%11
Aug 18, 20258.938.938.938.938.93-0.61%15
Aug 15, 20258.988.988.988.988.98-0.22%-
Aug 14, 20258.949.008.949.009.00-0.99%120
Aug 13, 20258.929.098.929.099.094.54%150
Aug 12, 20258.708.708.708.708.70-0.63%-
Aug 11, 20258.758.758.758.758.750.86%-
Aug 8, 20258.688.688.688.688.682.42%-
Aug 7, 20258.478.478.478.478.47-0.70%-
Aug 6, 20258.478.538.478.538.532.03%-
Aug 5, 20258.308.368.308.368.36-0.18%-
Aug 4, 20258.308.388.308.388.381.70%-
Aug 1, 20258.248.248.248.248.24-3.29%-
Jul 31, 20258.198.528.198.528.521.37%20
Jul 30, 20258.408.408.408.408.40-4.71%-
Jul 29, 20258.828.828.828.828.820.06%-
Jul 28, 20258.818.818.818.818.813.04%-
Jul 25, 20258.558.558.558.558.55-0.64%-
Jul 24, 20258.618.618.618.618.613.74%-
Jul 23, 20258.308.308.308.308.300.61%-
Jul 22, 20258.258.258.258.258.251.35%-
Jul 21, 20258.148.148.148.148.140.06%-
Jul 18, 20258.138.138.138.138.130.81%-