Brederode SA (LUX:BREL)
Luxembourg
· Delayed Price · Currency is EUR 106.60
0.00 (0.00%)
At close: Dec 4, 2025
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.40 | 107.60 | 105.80 | 106.20 | 106.20 | -0.38% | 299 |
| Dec 4, 2025 | 107.00 | 107.00 | 106.00 | 106.60 | 106.60 | - | 157 |
| Dec 3, 2025 | 106.20 | 107.20 | 105.80 | 106.60 | 106.60 | 1.14% | 22 |
| Dec 2, 2025 | 105.80 | 107.60 | 104.80 | 105.40 | 105.40 | 0.38% | 536 |
| Dec 1, 2025 | 106.00 | 107.00 | 104.60 | 105.00 | 105.00 | -0.94% | 371 |
| Nov 28, 2025 | 107.00 | 107.20 | 105.20 | 106.00 | 106.00 | -0.75% | 177 |
| Nov 27, 2025 | 105.20 | 106.80 | 104.80 | 106.80 | 106.80 | 1.91% | 160 |
| Nov 26, 2025 | 105.80 | 105.80 | 104.60 | 104.80 | 104.80 | 0.58% | 205 |
| Nov 25, 2025 | 104.20 | 104.40 | 104.20 | 104.20 | 104.20 | 0.97% | 21 |
| Nov 24, 2025 | 104.40 | 104.40 | 103.20 | 103.20 | 103.20 | -0.77% | 103 |
| Nov 21, 2025 | 105.60 | 105.60 | 102.80 | 104.00 | 104.00 | 0.58% | 94 |
| Nov 20, 2025 | 103.60 | 105.00 | 102.40 | 103.40 | 103.40 | 0.39% | 323 |
| Nov 19, 2025 | 103.80 | 103.80 | 101.80 | 103.00 | 103.00 | 1.38% | 234 |
| Nov 18, 2025 | 102.00 | 102.20 | 101.60 | 101.60 | 101.60 | -1.17% | 200 |
| Nov 17, 2025 | 103.00 | 104.80 | 101.60 | 102.80 | 102.80 | 0.39% | 581 |
| Nov 14, 2025 | 106.80 | 106.80 | 101.80 | 102.40 | 102.40 | -0.58% | 286 |
| Nov 13, 2025 | 105.00 | 105.00 | 102.40 | 103.00 | 103.00 | -1.15% | 41 |
| Nov 12, 2025 | 105.00 | 106.40 | 103.40 | 104.20 | 104.20 | -0.38% | 256 |
| Nov 11, 2025 | 102.60 | 105.00 | 102.60 | 104.60 | 104.60 | 0.97% | 39 |
| Nov 10, 2025 | 102.00 | 104.80 | 102.00 | 103.60 | 103.60 | 1.57% | 131 |
| Nov 7, 2025 | 102.00 | 103.80 | 101.20 | 102.00 | 102.00 | -0.20% | 70 |
| Nov 6, 2025 | 104.00 | 104.00 | 102.20 | 102.20 | 102.20 | -1.54% | 146 |
| Nov 5, 2025 | 103.80 | 104.80 | 103.20 | 103.80 | 103.80 | - | 96 |
| Nov 4, 2025 | 104.20 | 104.20 | 102.80 | 103.80 | 103.80 | 0.19% | 104 |
| Nov 3, 2025 | 103.60 | 104.60 | 103.20 | 103.60 | 103.60 | 0.78% | 215 |
| Oct 31, 2025 | 103.60 | 104.00 | 102.80 | 102.80 | 102.80 | -0.58% | 239 |
| Oct 30, 2025 | 104.80 | 104.80 | 103.40 | 103.40 | 103.40 | -0.77% | 424 |
| Oct 29, 2025 | 106.20 | 106.20 | 104.20 | 104.20 | 104.20 | - | 488 |
| Oct 28, 2025 | 106.80 | 107.60 | 104.20 | 104.20 | 104.20 | -1.14% | 553 |
| Oct 27, 2025 | 105.20 | 108.00 | 105.00 | 105.40 | 105.40 | -0.19% | 77 |
| Oct 24, 2025 | 106.00 | 106.00 | 105.00 | 105.60 | 105.60 | 0.57% | 157 |
| Oct 23, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.57% | 112 |
| Oct 22, 2025 | 106.40 | 106.80 | 105.60 | 105.60 | 105.60 | -1.12% | 10 |
| Oct 21, 2025 | 108.40 | 108.40 | 106.00 | 106.80 | 106.80 | 0.38% | 32 |
| Oct 20, 2025 | 106.60 | 108.60 | 106.00 | 106.40 | 106.40 | 0.19% | 115 |
| Oct 17, 2025 | 106.20 | 107.60 | 105.40 | 106.20 | 106.20 | - | 473 |
| Oct 16, 2025 | 106.80 | 107.00 | 105.80 | 106.20 | 106.20 | -0.56% | 185 |
| Oct 15, 2025 | 108.80 | 108.80 | 106.20 | 106.80 | 106.80 | 0.19% | 21 |
| Oct 14, 2025 | 106.00 | 106.80 | 105.60 | 106.60 | 106.60 | 1.14% | 94 |
| Oct 13, 2025 | 106.80 | 107.80 | 105.40 | 105.40 | 105.40 | -1.13% | 584 |
| Oct 10, 2025 | 109.00 | 109.00 | 106.60 | 106.60 | 106.60 | -0.93% | 222 |
| Oct 9, 2025 | 106.60 | 108.80 | 106.60 | 107.60 | 107.60 | 0.75% | 58 |
| Oct 8, 2025 | 109.80 | 109.80 | 106.60 | 106.80 | 106.80 | -0.56% | 294 |
| Oct 7, 2025 | 109.60 | 109.60 | 107.40 | 107.40 | 107.40 | -0.56% | 29 |
| Oct 6, 2025 | 106.40 | 109.60 | 106.40 | 108.00 | 108.00 | 1.12% | 467 |
| Oct 3, 2025 | 107.40 | 107.40 | 105.60 | 106.80 | 106.80 | 0.95% | 416 |
| Oct 2, 2025 | 105.80 | 107.80 | 104.80 | 105.80 | 105.80 | 0.76% | 468 |
| Oct 1, 2025 | 106.00 | 107.40 | 104.60 | 105.00 | 105.00 | -0.38% | 775 |
| Sep 30, 2025 | 105.60 | 108.60 | 105.00 | 105.40 | 105.40 | 0.38% | 292 |
| Sep 29, 2025 | 106.00 | 106.20 | 104.40 | 105.00 | 105.00 | 0.96% | 386 |
| Sep 26, 2025 | 103.80 | 105.20 | 103.80 | 104.00 | 104.00 | 0.39% | 75 |
| Sep 25, 2025 | 104.00 | 106.80 | 103.60 | 103.60 | 103.60 | -0.58% | 140 |
| Sep 24, 2025 | 104.60 | 105.80 | 104.20 | 104.20 | 104.20 | -0.95% | 505 |
| Sep 23, 2025 | 105.40 | 106.00 | 105.00 | 105.20 | 105.20 | - | 337 |
| Sep 22, 2025 | 106.60 | 106.80 | 105.20 | 105.20 | 105.20 | - | 271 |
| Sep 19, 2025 | 108.20 | 108.20 | 105.20 | 105.20 | 105.20 | -2.77% | 3,120 |
| Sep 18, 2025 | 108.00 | 109.60 | 107.40 | 108.20 | 108.20 | 0.74% | 125 |
| Sep 17, 2025 | 109.60 | 109.60 | 107.00 | 107.40 | 107.40 | -0.74% | 752 |
| Sep 16, 2025 | 109.80 | 110.40 | 108.20 | 108.20 | 108.20 | -1.10% | 110 |
| Sep 15, 2025 | 110.00 | 110.00 | 108.00 | 109.40 | 109.40 | 1.11% | 460 |
| Sep 12, 2025 | 108.60 | 110.00 | 108.20 | 108.20 | 108.20 | -0.55% | 105 |
| Sep 11, 2025 | 109.20 | 109.80 | 108.00 | 108.80 | 108.80 | 0.37% | 284 |
| Sep 10, 2025 | 110.20 | 110.40 | 108.20 | 108.40 | 108.40 | -1.28% | 405 |
| Sep 9, 2025 | 111.20 | 111.80 | 109.60 | 109.80 | 109.80 | -0.72% | 487 |
| Sep 8, 2025 | 111.20 | 113.00 | 110.60 | 110.60 | 110.60 | -0.36% | 87 |
| Sep 5, 2025 | 112.40 | 112.80 | 110.40 | 111.00 | 111.00 | - | 123 |
| Sep 4, 2025 | 113.00 | 113.00 | 109.80 | 111.00 | 111.00 | 0.91% | 50 |
| Sep 3, 2025 | 113.80 | 114.40 | 110.00 | 110.00 | 110.00 | -1.61% | 358 |
| Sep 2, 2025 | 114.00 | 114.00 | 111.80 | 111.80 | 111.80 | -0.71% | 220 |
| Sep 1, 2025 | 113.60 | 114.40 | 112.00 | 112.60 | 112.60 | 0.54% | 62 |
| Aug 29, 2025 | 113.80 | 113.80 | 111.60 | 112.00 | 112.00 | -0.18% | 275 |
| Aug 28, 2025 | 112.20 | 114.40 | 111.80 | 112.20 | 112.20 | - | - |
| Aug 27, 2025 | 115.00 | 115.00 | 112.00 | 112.20 | 112.20 | -0.36% | 483 |
| Aug 26, 2025 | 113.60 | 115.40 | 112.60 | 112.60 | 112.60 | -0.88% | 201 |
| Aug 25, 2025 | 115.80 | 115.80 | 113.40 | 113.60 | 113.60 | -1.39% | 393 |
| Aug 22, 2025 | 115.20 | 115.40 | 114.00 | 115.20 | 115.20 | 0.70% | - |
| Aug 21, 2025 | 115.00 | 115.00 | 113.60 | 114.40 | 114.40 | - | 39 |
| Aug 20, 2025 | 114.80 | 114.80 | 113.60 | 114.40 | 114.40 | 0.88% | 4 |
| Aug 19, 2025 | 113.60 | 114.80 | 113.40 | 113.40 | 113.40 | 0.18% | 551 |
| Aug 18, 2025 | 113.60 | 113.80 | 113.00 | 113.20 | 113.20 | - | 51 |
| Aug 15, 2025 | 113.00 | 113.80 | 112.40 | 113.20 | 113.20 | -0.35% | 76 |
| Aug 14, 2025 | 112.80 | 113.60 | 111.40 | 113.60 | 113.60 | 1.79% | 72 |
| Aug 13, 2025 | 111.60 | 113.00 | 111.60 | 111.60 | 111.60 | 0.18% | 48 |
| Aug 12, 2025 | 111.80 | 112.60 | 111.40 | 111.40 | 111.40 | - | 384 |
| Aug 11, 2025 | 113.40 | 113.40 | 111.40 | 111.40 | 111.40 | -1.24% | 155 |
| Aug 8, 2025 | 113.00 | 113.40 | 111.80 | 112.80 | 112.80 | 0.53% | 43 |
| Aug 7, 2025 | 111.00 | 112.40 | 110.60 | 112.20 | 112.20 | 1.63% | 251 |
| Aug 6, 2025 | 112.20 | 112.80 | 110.40 | 110.40 | 110.40 | -1.08% | 57 |
| Aug 5, 2025 | 112.80 | 112.80 | 111.00 | 111.60 | 111.60 | 0.54% | 55 |
| Aug 4, 2025 | 110.00 | 112.80 | 110.00 | 111.00 | 111.00 | 0.54% | 181 |
| Aug 1, 2025 | 110.00 | 111.20 | 109.60 | 110.40 | 110.40 | - | 244 |
| Jul 31, 2025 | 110.80 | 113.40 | 110.40 | 110.40 | 110.40 | -0.36% | 178 |
| Jul 30, 2025 | 113.00 | 113.00 | 110.80 | 110.80 | 110.80 | -0.36% | 60 |
| Jul 29, 2025 | 111.00 | 113.00 | 110.20 | 111.20 | 111.20 | 0.54% | 179 |
| Jul 28, 2025 | 112.60 | 113.00 | 110.60 | 110.60 | 110.60 | -1.25% | 197 |
| Jul 25, 2025 | 112.60 | 113.80 | 112.00 | 112.00 | 112.00 | -0.88% | 244 |
| Jul 24, 2025 | 113.00 | 113.80 | 112.40 | 113.00 | 113.00 | 0.18% | 150 |
| Jul 23, 2025 | 113.00 | 113.20 | 112.40 | 112.80 | 112.80 | -0.18% | 120 |
| Jul 22, 2025 | 114.60 | 114.60 | 112.80 | 113.00 | 113.00 | -0.88% | 266 |
| Jul 21, 2025 | 114.60 | 114.60 | 113.80 | 114.00 | 114.00 | 0.18% | 77 |