Brederode SA (LUX:BREL)
Luxembourg
· Delayed Price · Currency is EUR 103.20
+1.20 (1.18%)
At close: Apr 27, 2026
Brederode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 104.40 | 104.40 | 102.40 | 103.20 | 103.20 | 1.18% | 52 |
| Apr 24, 2026 | 103.00 | 104.60 | 101.80 | 102.00 | 102.00 | -0.97% | 75 |
| Apr 23, 2026 | 105.40 | 105.40 | 105.20 | 103.00 | 103.00 | -0.39% | 11 |
| Apr 22, 2026 | 105.40 | 105.40 | 103.00 | 103.40 | 103.40 | -0.58% | 14 |
| Apr 21, 2026 | 104.80 | 105.00 | 103.00 | 104.00 | 104.00 | 0.78% | 81 |
| Apr 20, 2026 | 103.00 | 103.40 | 102.20 | 103.20 | 103.20 | -0.96% | 278 |
| Apr 17, 2026 | 104.00 | 104.80 | 103.00 | 104.20 | 104.20 | 0.58% | 126 |
| Apr 16, 2026 | 105.80 | 105.80 | 103.60 | 103.60 | 103.60 | 0.19% | 253 |
| Apr 15, 2026 | 105.60 | 105.60 | 103.40 | 103.40 | 103.40 | - | 43 |
| Apr 14, 2026 | 105.60 | 105.80 | 102.40 | 103.40 | 103.40 | 0.58% | 1,639 |
| Apr 13, 2026 | 104.60 | 106.80 | 102.20 | 102.80 | 102.80 | 0.19% | 379 |
| Apr 10, 2026 | 106.80 | 106.80 | 102.60 | 102.60 | 102.60 | -1.35% | 70 |
| Apr 9, 2026 | 104.80 | 105.80 | 104.00 | 104.00 | 104.00 | 0.39% | 215 |
| Apr 8, 2026 | 105.00 | 105.00 | 102.40 | 103.60 | 103.60 | 1.77% | 94 |
| Apr 7, 2026 | 103.40 | 104.20 | 100.60 | 101.80 | 101.80 | -1.55% | 51 |
| Apr 2, 2026 | 104.60 | 104.60 | 101.80 | 103.40 | 103.40 | 0.58% | 69 |
| Apr 1, 2026 | 104.00 | 106.00 | 101.80 | 102.80 | 102.80 | 1.18% | 116 |
| Mar 31, 2026 | 99.80 | 102.80 | 99.80 | 101.60 | 101.60 | 0.59% | 59 |
| Mar 30, 2026 | 101.20 | 101.20 | 99.30 | 101.00 | 101.00 | 0.20% | 577 |
| Mar 27, 2026 | 102.00 | 103.20 | 100.80 | 100.80 | 100.80 | -0.79% | 311 |
| Mar 26, 2026 | 103.60 | 103.60 | 101.60 | 101.60 | 101.60 | -0.39% | 83 |
| Mar 25, 2026 | 103.40 | 104.60 | 103.00 | 102.00 | 102.00 | 0.99% | 182 |
| Mar 24, 2026 | 103.20 | 103.40 | 100.80 | 101.00 | 101.00 | -0.59% | 87 |
| Mar 23, 2026 | 102.40 | 103.40 | 101.20 | 101.60 | 101.60 | -1.17% | 1,324 |
| Mar 20, 2026 | 104.80 | 104.80 | 102.80 | 102.80 | 102.80 | -0.39% | 137 |
| Mar 19, 2026 | 103.60 | 103.80 | 103.40 | 103.20 | 103.20 | -0.77% | 198 |
| Mar 18, 2026 | 104.60 | 104.60 | 103.80 | 104.00 | 104.00 | 0.58% | 32 |
| Mar 17, 2026 | 105.80 | 105.80 | 103.40 | 103.40 | 103.40 | 0.39% | 51 |
| Mar 16, 2026 | 104.40 | 106.20 | 102.80 | 103.00 | 103.00 | -0.19% | 23 |
| Mar 13, 2026 | 104.60 | 104.60 | 102.20 | 103.20 | 103.20 | -0.58% | 253 |
| Mar 12, 2026 | 103.80 | 104.00 | 101.80 | 103.80 | 103.80 | 0.97% | 132 |
| Mar 11, 2026 | 103.40 | 104.80 | 102.80 | 102.80 | 102.80 | -1.53% | 77 |
| Mar 10, 2026 | 105.40 | 106.00 | 103.80 | 104.40 | 104.40 | 0.77% | 243 |
| Mar 9, 2026 | 103.40 | 105.80 | 103.00 | 103.60 | 103.60 | -1.52% | 409 |
| Mar 6, 2026 | 106.60 | 106.60 | 104.40 | 105.20 | 105.20 | - | 90 |
| Mar 5, 2026 | 105.60 | 105.60 | 105.00 | 105.20 | 105.20 | 0.19% | 8 |
| Mar 4, 2026 | 105.00 | 105.20 | 104.00 | 105.00 | 105.00 | 0.77% | 203 |
| Mar 3, 2026 | 106.40 | 106.40 | 103.40 | 104.20 | 104.20 | -1.33% | 275 |
| Mar 2, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.38% | - |
| Feb 27, 2026 | 105.40 | 106.40 | 104.80 | 105.20 | 105.20 | 0.38% | 310 |
| Feb 26, 2026 | 105.00 | 105.40 | 104.80 | 104.80 | 104.80 | -0.38% | 100 |
| Feb 25, 2026 | 106.00 | 107.40 | 104.40 | 105.20 | 105.20 | 0.96% | 113 |
| Feb 24, 2026 | 106.80 | 106.80 | 104.20 | 104.20 | 104.20 | -0.38% | 7 |
| Feb 23, 2026 | 107.00 | 107.00 | 103.80 | 104.60 | 104.60 | -0.19% | 756 |
| Feb 20, 2026 | 105.20 | 106.00 | 104.20 | 104.80 | 104.80 | 0.58% | 382 |
| Feb 19, 2026 | 106.80 | 106.80 | 104.40 | 104.20 | 104.20 | -1.14% | 248 |
| Feb 18, 2026 | 107.00 | 107.00 | 105.00 | 105.40 | 105.40 | - | 203 |
| Feb 17, 2026 | 106.20 | 106.20 | 105.00 | 105.40 | 105.40 | 0.38% | 246 |
| Feb 16, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.76% | 141 |
| Feb 13, 2026 | 106.00 | 106.80 | 105.80 | 105.80 | 105.80 | -0.19% | 110 |
| Feb 12, 2026 | 106.60 | 106.60 | 105.00 | 106.00 | 106.00 | -0.19% | 499 |
| Feb 11, 2026 | 106.20 | 108.80 | 104.20 | 106.20 | 106.20 | 0.19% | 219 |
| Feb 10, 2026 | 106.20 | 106.20 | 105.60 | 106.00 | 106.00 | 0.19% | 607 |
| Feb 9, 2026 | 106.20 | 106.20 | 106.20 | 105.80 | 105.80 | -0.56% | 360 |
| Feb 6, 2026 | 106.40 | 108.60 | 105.00 | 106.40 | 106.40 | 0.57% | 943 |
| Feb 5, 2026 | 106.80 | 107.60 | 105.40 | 105.80 | 105.80 | -0.56% | 166 |
| Feb 4, 2026 | 105.20 | 106.40 | 104.60 | 106.40 | 106.40 | 1.72% | 164 |
| Feb 3, 2026 | 105.60 | 105.60 | 104.40 | 104.60 | 104.60 | -0.38% | 30 |
| Feb 2, 2026 | 105.60 | 105.60 | 104.20 | 105.00 | 105.00 | -0.19% | 201 |
| Jan 30, 2026 | 105.00 | 106.20 | 105.00 | 105.20 | 105.20 | - | 52 |
| Jan 29, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Jan 28, 2026 | 104.40 | 105.80 | 104.20 | 105.20 | 105.20 | 0.38% | 92 |
| Jan 27, 2026 | 104.20 | 105.00 | 103.60 | 104.80 | 104.80 | 0.38% | 236 |
| Jan 26, 2026 | 104.80 | 105.40 | 104.00 | 104.40 | 104.40 | -0.19% | 1,161 |
| Jan 23, 2026 | 106.00 | 106.00 | 104.40 | 104.60 | 104.60 | -0.76% | 1,281 |
| Jan 22, 2026 | 105.60 | 108.20 | 105.20 | 105.40 | 105.40 | 0.96% | 251 |
| Jan 21, 2026 | 104.20 | 105.40 | 103.40 | 104.40 | 104.40 | - | 229 |
| Jan 20, 2026 | 104.40 | 104.40 | 103.60 | 104.40 | 104.40 | - | 182 |
| Jan 19, 2026 | 106.20 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 1,299 |
| Jan 16, 2026 | 108.00 | 108.40 | 108.00 | 106.00 | 106.00 | -1.30% | 70 |
| Jan 15, 2026 | 107.00 | 108.40 | 106.40 | 107.40 | 107.40 | 1.32% | 97 |
| Jan 14, 2026 | 106.40 | 107.40 | 105.20 | 106.00 | 106.00 | 0.38% | 105 |
| Jan 13, 2026 | 106.60 | 106.80 | 105.60 | 105.60 | 105.60 | -1.12% | 248 |
| Jan 12, 2026 | 107.40 | 107.60 | 106.40 | 106.80 | 106.80 | -0.37% | 348 |
| Jan 9, 2026 | 108.00 | 108.40 | 107.00 | 107.20 | 107.20 | - | 242 |
| Jan 8, 2026 | 109.40 | 109.40 | 107.00 | 107.20 | 107.20 | -0.92% | 302 |
| Jan 7, 2026 | 108.00 | 108.20 | 107.20 | 108.20 | 108.20 | 0.74% | 450 |
| Jan 6, 2026 | 108.20 | 108.20 | 107.20 | 107.40 | 107.40 | -0.74% | 88 |
| Jan 5, 2026 | 108.20 | 108.20 | 105.20 | 108.20 | 108.20 | 0.93% | 673 |
| Jan 2, 2026 | 107.00 | 108.20 | 106.40 | 107.20 | 107.20 | 0.37% | 230 |
| Dec 31, 2025 | 105.40 | 106.80 | 105.00 | 106.80 | 106.80 | 0.95% | 541 |
| Dec 30, 2025 | 105.00 | 106.20 | 105.00 | 105.80 | 105.80 | -0.19% | 486 |
| Dec 29, 2025 | 106.00 | 106.00 | 104.80 | 106.00 | 106.00 | -0.19% | 426 |
| Dec 24, 2025 | 106.20 | 106.20 | 105.80 | 106.20 | 106.20 | 0.95% | 80 |
| Dec 23, 2025 | 105.80 | 106.20 | 105.00 | 105.20 | 105.20 | -0.57% | 363 |
| Dec 22, 2025 | 107.40 | 107.40 | 105.80 | 105.80 | 105.80 | -0.75% | 203 |
| Dec 19, 2025 | 106.80 | 107.20 | 105.00 | 106.60 | 106.60 | 0.38% | 62 |
| Dec 18, 2025 | 105.00 | 106.20 | 105.00 | 106.20 | 106.20 | 0.76% | 77 |
| Dec 17, 2025 | 106.00 | 106.60 | 104.80 | 105.40 | 105.40 | - | 190 |
| Dec 16, 2025 | 107.20 | 107.20 | 105.40 | 105.40 | 105.40 | -0.94% | 205 |
| Dec 15, 2025 | 107.00 | 107.00 | 105.60 | 106.40 | 106.40 | 0.95% | 281 |
| Dec 12, 2025 | 103.00 | 107.00 | 102.60 | 105.40 | 105.40 | 2.33% | 471 |
| Dec 11, 2025 | 105.40 | 106.80 | 102.80 | 103.00 | 103.00 | -0.19% | 410 |
| Dec 10, 2025 | 105.60 | 105.60 | 103.20 | 103.20 | 103.20 | -1.71% | 205 |
| Dec 9, 2025 | 107.00 | 107.00 | 104.80 | 105.00 | 105.00 | -0.57% | 287 |
| Dec 8, 2025 | 107.60 | 107.60 | 105.40 | 105.60 | 105.60 | -0.56% | 452 |
| 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 |