Milan - Delayed Quote EUR

Brembo N.V. (BRE.MI)

12.20 +0.10 (+0.84%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.10 12.22 12.03 12.20 12.20 277,545
Apr 25, 2024 12.31 12.34 12.05 12.10 12.10 272,275
Apr 24, 2024 11.98 12.37 11.98 12.37 12.37 625,639
Apr 23, 2024 11.99 11.99 11.81 11.85 11.85 399,791
Apr 22, 2024 11.79 12.00 11.74 11.97 11.97 274,694
Apr 19, 2024 11.98 11.98 11.68 11.69 11.69 434,689
Apr 18, 2024 11.84 12.05 11.81 11.96 11.96 709,035
Apr 17, 2024 11.96 12.06 11.78 11.78 11.78 405,878
Apr 16, 2024 11.92 11.99 11.72 11.94 11.94 548,269
Apr 15, 2024 11.88 12.12 11.82 11.97 11.97 385,246
Apr 12, 2024 11.93 12.11 11.85 11.85 11.85 399,280
Apr 11, 2024 12.08 12.12 11.82 11.87 11.87 385,576
Apr 10, 2024 12.07 12.34 12.01 12.08 12.08 631,112
Apr 9, 2024 12.24 12.32 11.96 12.00 12.00 642,414
Apr 8, 2024 12.14 12.31 12.11 12.30 12.30 587,232
Apr 5, 2024 11.80 12.14 11.76 12.14 12.14 699,859
Apr 4, 2024 11.97 11.99 11.86 11.94 11.94 182,968
Apr 3, 2024 11.77 11.99 11.69 11.98 11.98 359,542
Apr 2, 2024 11.91 11.91 11.72 11.77 11.77 349,423
Mar 28, 2024 11.94 12.01 11.87 11.87 11.87 316,059
Mar 27, 2024 11.93 11.98 11.85 11.94 11.94 230,701
Mar 26, 2024 12.05 12.06 11.87 11.87 11.87 317,617
Mar 25, 2024 11.81 12.05 11.78 12.03 12.03 718,829
Mar 22, 2024 11.77 11.95 11.77 11.90 11.90 398,683
Mar 21, 2024 11.96 11.98 11.76 11.82 11.82 357,610
Mar 20, 2024 11.96 11.96 11.76 11.79 11.79 629,371
Mar 19, 2024 11.68 11.91 11.67 11.91 11.91 584,957
Mar 18, 2024 11.45 11.70 11.39 11.70 11.70 493,944
Mar 15, 2024 11.36 11.41 11.27 11.37 11.37 350,617
Mar 14, 2024 11.30 11.41 11.25 11.33 11.33 325,069
Mar 13, 2024 11.42 11.43 11.26 11.30 11.30 294,887
Mar 12, 2024 11.13 11.45 11.06 11.41 11.41 354,458
Mar 11, 2024 11.30 11.30 11.01 11.13 11.13 483,685
Mar 8, 2024 11.59 11.59 11.33 11.33 11.33 467,809
Mar 7, 2024 11.56 11.64 11.33 11.59 11.59 579,238
Mar 6, 2024 11.76 12.01 11.56 11.60 11.60 1,081,822
Mar 5, 2024 11.91 12.39 11.51 11.72 11.72 1,250,945
Mar 4, 2024 11.66 11.93 11.61 11.78 11.78 871,735
Mar 1, 2024 11.46 11.63 11.45 11.63 11.63 552,606
Feb 29, 2024 11.48 11.54 11.42 11.43 11.43 734,764
Feb 28, 2024 11.65 11.65 11.42 11.50 11.50 427,871
Feb 27, 2024 11.72 11.72 11.52 11.65 11.65 413,395
Feb 26, 2024 11.68 11.82 11.58 11.71 11.71 468,888
Feb 23, 2024 11.65 11.77 11.55 11.64 11.64 678,978
Feb 22, 2024 11.50 11.58 11.34 11.49 11.49 340,722
Feb 21, 2024 11.30 11.44 11.27 11.41 11.41 199,246
Feb 20, 2024 11.50 11.57 11.18 11.31 11.31 387,831
Feb 19, 2024 11.66 11.68 11.42 11.51 11.51 362,711
Feb 16, 2024 11.40 11.69 11.33 11.68 11.68 504,697
Feb 15, 2024 11.21 11.36 11.19 11.31 11.31 189,415
Feb 14, 2024 11.10 11.23 11.10 11.20 11.20 151,061
Feb 13, 2024 11.26 11.32 11.06 11.18 11.18 335,822
Feb 12, 2024 11.21 11.36 11.21 11.21 11.21 220,942
Feb 9, 2024 11.44 11.44 11.11 11.20 11.20 551,467
Feb 8, 2024 11.51 11.62 11.40 11.40 11.40 387,107
Feb 7, 2024 11.70 11.72 11.53 11.55 11.55 278,837
Feb 6, 2024 11.45 11.65 11.40 11.60 11.60 396,037
Feb 5, 2024 11.61 11.66 11.39 11.43 11.43 331,136
Feb 2, 2024 11.60 11.78 11.52 11.62 11.62 480,185
Feb 1, 2024 11.43 11.59 11.40 11.53 11.53 281,116
Jan 31, 2024 11.48 11.52 11.38 11.44 11.44 459,566
Jan 30, 2024 11.36 11.47 11.23 11.47 11.47 404,789
Jan 29, 2024 11.50 11.55 11.27 11.27 11.27 358,857
Jan 26, 2024 11.25 11.57 11.22 11.51 11.51 658,537
Jan 25, 2024 11.10 11.39 11.06 11.30 11.30 1,188,703
Jan 24, 2024 10.96 11.06 10.83 10.93 10.93 288,032
Jan 23, 2024 10.81 10.95 10.81 10.87 10.87 180,063
Jan 22, 2024 10.87 11.03 10.80 10.80 10.80 239,728
Jan 19, 2024 10.90 10.92 10.81 10.81 10.81 302,678
Jan 18, 2024 10.95 11.00 10.85 10.85 10.85 249,666
Jan 17, 2024 11.08 11.08 10.93 10.93 10.93 485,723
Jan 16, 2024 10.91 11.15 10.89 11.15 11.15 455,248
Jan 15, 2024 11.12 11.15 10.91 10.98 10.98 491,560
Jan 12, 2024 11.03 11.17 11.02 11.07 11.07 594,282
Jan 11, 2024 11.00 11.15 11.00 11.00 11.00 272,240
Jan 10, 2024 11.06 11.06 10.96 10.99 10.99 270,628
Jan 9, 2024 11.19 11.19 10.99 11.04 11.04 234,677
Jan 8, 2024 10.92 11.15 10.83 11.15 11.15 464,247
Jan 5, 2024 10.92 10.98 10.80 10.92 10.92 204,885
Jan 4, 2024 10.77 10.97 10.73 10.95 10.95 285,898
Jan 3, 2024 10.98 11.03 10.68 10.72 10.72 500,035
Jan 2, 2024 11.12 11.19 10.95 11.04 11.04 203,064
Dec 29, 2023 11.10 11.21 11.06 11.10 11.10 236,748
Dec 28, 2023 11.25 11.33 11.11 11.13 11.13 231,341
Dec 27, 2023 11.36 11.37 11.22 11.26 11.26 255,330
Dec 22, 2023 11.35 11.36 11.21 11.26 11.26 332,364
Dec 21, 2023 11.11 11.36 11.02 11.36 11.36 425,510
Dec 20, 2023 11.26 11.33 11.12 11.28 11.28 382,423
Dec 19, 2023 10.99 11.29 10.99 11.29 11.29 320,988
Dec 18, 2023 11.11 11.15 10.99 11.04 11.04 273,187
Dec 15, 2023 11.28 11.37 10.99 11.12 11.12 594,072
Dec 14, 2023 10.83 11.18 10.79 11.17 11.17 883,910
Dec 13, 2023 10.86 10.96 10.62 10.62 10.62 560,995
Dec 12, 2023 10.98 10.98 10.86 10.86 10.86 237,731
Dec 11, 2023 11.03 11.03 10.88 10.89 10.89 301,754
Dec 8, 2023 11.04 11.11 10.93 11.03 11.03 214,884
Dec 7, 2023 11.18 11.19 10.99 11.08 11.08 398,368
Dec 6, 2023 11.08 11.24 11.00 11.19 11.19 583,812
Dec 5, 2023 10.89 11.07 10.83 11.03 11.03 296,264
Dec 4, 2023 10.93 11.03 10.81 10.86 10.86 463,109
Dec 1, 2023 10.86 11.02 10.77 10.95 10.95 296,299
Nov 30, 2023 10.90 10.93 10.79 10.79 10.79 501,576
Nov 29, 2023 10.69 10.97 10.66 10.92 10.92 408,570
Nov 28, 2023 10.50 10.71 10.49 10.65 10.65 373,230
Nov 27, 2023 10.56 10.68 10.53 10.53 10.53 329,936
Nov 24, 2023 10.47 10.67 10.47 10.63 10.63 225,452
Nov 23, 2023 10.46 10.54 10.39 10.44 10.44 211,549
Nov 22, 2023 10.60 10.70 10.42 10.42 10.42 284,279
Nov 21, 2023 10.72 10.75 10.52 10.54 10.54 260,324
Nov 20, 2023 10.80 10.80 10.60 10.72 10.72 313,294
Nov 17, 2023 10.60 10.77 10.59 10.67 10.67 179,668
Nov 16, 2023 10.79 10.87 10.56 10.58 10.58 306,577
Nov 15, 2023 10.75 10.94 10.75 10.84 10.84 325,977
Nov 14, 2023 10.50 10.83 10.43 10.76 10.76 662,196
Nov 13, 2023 10.48 10.54 10.42 10.50 10.50 204,413
Nov 10, 2023 10.58 10.58 10.35 10.44 10.44 263,877
Nov 9, 2023 10.50 10.70 10.41 10.59 10.59 552,573
Nov 8, 2023 10.41 10.65 10.28 10.51 10.51 990,136
Nov 7, 2023 10.56 10.63 9.97 10.33 10.33 1,124,633
Nov 6, 2023 10.71 10.80 10.52 10.55 10.55 396,015
Nov 3, 2023 10.56 10.68 10.30 10.61 10.61 599,487
Nov 2, 2023 10.15 10.58 10.13 10.44 10.44 633,702
Nov 1, 2023 10.26 10.32 10.04 10.13 10.13 259,408
Oct 31, 2023 10.08 10.16 10.00 10.15 10.15 551,896
Oct 30, 2023 10.10 10.20 9.96 10.02 10.02 412,536
Oct 27, 2023 10.15 10.29 10.06 10.10 10.10 283,462
Oct 26, 2023 10.31 10.35 10.16 10.16 10.16 371,078
Oct 25, 2023 10.32 10.41 10.19 10.35 10.35 259,730
Oct 24, 2023 10.25 10.36 10.15 10.32 10.32 287,258
Oct 23, 2023 10.39 10.39 10.17 10.31 10.31 373,424
Oct 20, 2023 10.44 10.55 10.23 10.29 10.29 356,216
Oct 19, 2023 10.55 10.69 10.45 10.45 10.45 453,300
Oct 18, 2023 10.73 10.81 10.61 10.63 10.63 333,086
Oct 17, 2023 10.80 10.86 10.66 10.76 10.76 302,173
Oct 16, 2023 11.07 11.07 10.81 10.82 10.82 449,569
Oct 13, 2023 11.26 11.32 10.99 10.99 10.99 294,562
Oct 12, 2023 11.48 11.50 11.26 11.34 11.34 242,423
Oct 11, 2023 11.38 11.46 11.28 11.42 11.42 528,750
Oct 10, 2023 11.10 11.51 11.10 11.45 11.45 499,976
Oct 9, 2023 11.35 11.35 11.06 11.09 11.09 306,878
Oct 6, 2023 11.28 11.42 11.23 11.40 11.40 252,601
Oct 5, 2023 11.55 11.55 11.29 11.29 11.29 218,645
Oct 4, 2023 11.53 11.58 11.39 11.48 11.48 223,136
Oct 3, 2023 11.63 11.72 11.53 11.53 11.53 246,249
Oct 2, 2023 11.74 11.83 11.63 11.70 11.70 207,217
Sep 29, 2023 11.77 12.01 11.75 11.76 11.76 239,094
Sep 28, 2023 11.79 11.79 11.56 11.71 11.71 156,590
Sep 27, 2023 11.56 11.82 11.49 11.65 11.65 327,651
Sep 26, 2023 12.00 12.10 11.61 11.61 11.61 391,473
Sep 25, 2023 12.15 12.15 11.93 12.06 12.06 192,455
Sep 22, 2023 12.17 12.21 12.07 12.10 12.10 227,609
Sep 21, 2023 12.38 12.38 12.10 12.15 12.15 211,167
Sep 20, 2023 12.32 12.47 12.27 12.43 12.43 172,791
Sep 19, 2023 12.13 12.36 12.13 12.26 12.26 162,625
Sep 18, 2023 12.42 12.49 12.14 12.20 12.20 254,402
Sep 15, 2023 12.30 12.46 12.24 12.39 12.39 386,975
Sep 14, 2023 12.38 12.38 12.18 12.30 12.30 191,804
Sep 13, 2023 12.38 12.38 12.07 12.31 12.31 241,965
Sep 12, 2023 12.27 12.36 12.03 12.36 12.36 224,915
Sep 11, 2023 12.15 12.43 12.10 12.23 12.23 287,353
Sep 8, 2023 12.55 12.56 12.01 12.09 12.09 554,298
Sep 7, 2023 12.61 12.74 12.52 12.54 12.54 177,576
Sep 6, 2023 12.70 12.77 12.64 12.65 12.65 160,179
Sep 5, 2023 12.81 12.90 12.72 12.75 12.75 135,811
Sep 4, 2023 12.99 13.03 12.86 12.86 12.86 167,562
Sep 1, 2023 12.86 12.99 12.79 12.83 12.83 295,273
Aug 31, 2023 12.68 12.88 12.65 12.84 12.84 254,709
Aug 30, 2023 12.80 12.85 12.69 12.71 12.71 160,639
Aug 29, 2023 12.72 12.79 12.66 12.77 12.77 146,447
Aug 28, 2023 12.56 12.70 12.56 12.69 12.69 63,133
Aug 25, 2023 12.54 12.57 12.45 12.49 12.49 104,965
Aug 24, 2023 12.69 12.78 12.49 12.49 12.49 177,514
Aug 23, 2023 12.65 12.73 12.62 12.70 12.70 160,663
Aug 22, 2023 12.86 12.87 12.62 12.62 12.62 168,518
Aug 21, 2023 13.05 13.05 12.78 12.78 12.78 174,676
Aug 18, 2023 12.79 13.05 12.75 13.00 13.00 327,268
Aug 17, 2023 12.85 12.92 12.78 12.85 12.85 181,347
Aug 16, 2023 12.70 13.01 12.70 12.92 12.92 229,572
Aug 14, 2023 12.70 12.88 12.65 12.80 12.80 226,759
Aug 11, 2023 12.80 12.85 12.76 12.76 12.76 139,511
Aug 10, 2023 12.70 12.92 12.70 12.88 12.88 174,172
Aug 9, 2023 12.83 12.89 12.71 12.71 12.71 154,161
Aug 8, 2023 12.75 12.83 12.61 12.76 12.76 352,406
Aug 7, 2023 12.99 13.00 12.76 12.81 12.81 288,905
Aug 4, 2023 12.90 13.19 12.90 13.03 13.03 327,769
Aug 3, 2023 13.00 13.09 12.86 12.88 12.88 327,812
Aug 2, 2023 13.12 13.15 12.94 13.12 13.12 326,311
Aug 1, 2023 12.98 13.28 12.91 13.22 13.22 535,638
Jul 31, 2023 12.97 12.97 12.70 12.87 12.87 758,444
Jul 28, 2023 13.07 13.28 12.81 12.91 12.91 885,620
Jul 27, 2023 13.28 13.67 13.16 13.24 13.24 610,522
Jul 26, 2023 13.20 13.28 13.08 13.24 13.24 373,813
Jul 25, 2023 13.33 13.36 13.20 13.24 13.24 214,555
Jul 24, 2023 13.00 13.36 13.00 13.33 13.33 347,859
Jul 21, 2023 13.00 13.10 12.95 13.06 13.06 247,770
Jul 20, 2023 13.09 13.13 13.02 13.02 13.02 186,124
Jul 19, 2023 13.12 13.25 13.09 13.09 13.09 181,728
Jul 18, 2023 12.95 13.15 12.95 13.13 13.13 203,645
Jul 17, 2023 13.14 13.14 12.94 12.94 12.94 224,270
Jul 14, 2023 13.18 13.28 13.12 13.13 13.13 216,563
Jul 13, 2023 13.26 13.42 13.20 13.21 13.21 249,783
Jul 12, 2023 13.13 13.25 13.05 13.17 13.17 274,749
Jul 11, 2023 13.35 13.36 13.04 13.05 13.05 464,111
Jul 10, 2023 13.35 13.41 13.24 13.25 13.25 200,180
Jul 7, 2023 13.23 13.42 13.23 13.35 13.35 273,010
Jul 6, 2023 13.43 13.44 13.29 13.34 13.34 270,675
Jul 5, 2023 13.47 13.61 13.42 13.45 13.45 206,781
Jul 4, 2023 13.60 13.60 13.43 13.47 13.47 164,798
Jul 3, 2023 13.59 13.64 13.37 13.53 13.53 405,259
Jun 30, 2023 13.40 13.62 13.40 13.58 13.58 309,663
Jun 29, 2023 13.34 13.43 13.27 13.42 13.42 227,410
Jun 28, 2023 13.17 13.45 13.08 13.32 13.32 358,402
Jun 27, 2023 13.05 13.35 13.05 13.12 13.12 421,635
Jun 26, 2023 13.23 13.24 13.00 13.01 13.01 377,226
Jun 23, 2023 13.35 13.35 13.11 13.17 13.17 500,604
Jun 22, 2023 13.06 13.38 12.90 13.19 13.19 1,300,063
Jun 21, 2023 14.31 14.33 13.26 13.53 13.53 2,339,382
Jun 20, 2023 14.54 14.58 14.37 14.40 14.40 189,062
Jun 19, 2023 14.63 14.77 14.45 14.48 14.48 172,205
Jun 16, 2023 14.68 14.80 14.61 14.73 14.73 318,661
Jun 15, 2023 14.80 14.84 14.53 14.65 14.65 274,383
Jun 14, 2023 14.92 14.98 14.68 14.87 14.87 286,513
Jun 13, 2023 14.52 14.92 14.49 14.90 14.90 401,939
Jun 12, 2023 14.39 14.54 14.37 14.50 14.50 198,993
Jun 9, 2023 14.39 14.40 14.30 14.37 14.37 101,476
Jun 8, 2023 14.29 14.44 14.12 14.33 14.33 255,411
Jun 7, 2023 14.32 14.35 14.15 14.29 14.29 235,575
Jun 6, 2023 14.30 14.40 14.18 14.32 14.32 205,535
Jun 5, 2023 14.50 14.50 14.30 14.38 14.38 311,066
Jun 2, 2023 14.45 14.65 14.36 14.58 14.58 416,989
Jun 1, 2023 14.24 14.45 14.19 14.42 14.42 256,405
May 31, 2023 14.14 14.24 14.01 14.22 14.22 546,535
May 30, 2023 14.12 14.44 14.04 14.20 14.20 361,753
May 29, 2023 14.15 14.24 13.98 14.15 14.15 77,037
May 26, 2023 13.82 14.22 13.76 14.17 14.17 236,628
May 25, 2023 13.92 13.92 13.61 13.83 13.83 429,006
May 24, 2023 13.97 13.99 13.65 13.83 13.83 429,579
May 23, 2023 14.15 14.25 14.02 14.04 14.04 214,577
May 22, 2023 0.28 Dividend
May 22, 2023 14.18 14.30 14.07 14.21 14.21 152,657
May 19, 2023 14.50 14.51 14.30 14.44 14.16 315,145
May 18, 2023 14.35 14.47 14.31 14.45 14.17 139,910
May 17, 2023 14.25 14.32 14.19 14.30 14.02 185,381
May 16, 2023 14.33 14.35 14.14 14.35 14.07 172,045
May 15, 2023 14.46 14.52 14.28 14.31 14.03 167,281
May 12, 2023 14.40 14.47 14.30 14.40 14.12 232,813
May 11, 2023 14.40 14.43 14.10 14.43 14.15 427,270
May 10, 2023 14.01 14.58 13.97 14.20 13.92 1,011,347
May 9, 2023 13.62 14.27 13.56 13.93 13.66 796,455
May 8, 2023 13.70 13.74 13.50 13.74 13.47 314,794
May 5, 2023 13.42 13.70 13.36 13.70 13.43 181,761
May 4, 2023 13.26 13.46 13.26 13.40 13.14 232,866
May 3, 2023 13.37 13.44 13.31 13.33 13.07 319,032
May 2, 2023 13.36 13.53 13.34 13.37 13.11 215,888
Apr 28, 2023 13.29 13.35 13.12 13.31 13.05 232,638
Apr 27, 2023 13.16 13.37 13.16 13.26 13.00 238,369
Apr 26, 2023 13.10 13.22 12.93 13.16 12.90 200,744

Related Tickers

PIRC.MI Pirelli & C. S.p.A.
5.98
+0.67%
 
CON.DE Continental Aktiengesellschaft
62.50
+0.68%
 
ALIV-SDB.ST Autoliv, Inc.
1,325.00
+5.33%
 
CIR.MI CIR S.p.A. - Compagnie Industriali Riunite
0.5650
+1.07%
 
CIE.MC CIE Automotive, S.A.
25.45
0.00%
 
VTSC.DE Vitesco Technologies Group Aktiengesellschaft
66.75
-0.07%
 
FR.PA Valeo SE
11.51
-3.24%
 
TYRES.HE Nokian Renkaat Oyj
9.08
+1.73%
 
GEST.MC Gestamp Automoción, S.A.
2.8050
+1.45%
 
BWA BorgWarner Inc.
33.19
+1.13%