BRE.MI - Brembo S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020------
03 Jul 20208.488.488.208.278.27416,444
02 Jul 20208.298.518.198.448.44978,769
01 Jul 20208.238.318.018.188.18504,077
30 Jun 20208.408.448.078.238.23986,810
29 Jun 20208.218.438.168.428.42611,259
26 Jun 20208.398.458.168.268.26443,025
25 Jun 20208.198.318.058.218.21551,210
24 Jun 20208.488.558.228.228.22649,262
23 Jun 20208.188.488.078.428.421,411,566
22 Jun 20208.118.198.038.108.10895,952
19 Jun 20208.308.318.128.188.18410,362
18 Jun 20208.228.368.178.248.24316,099
17 Jun 20208.348.448.148.228.22554,621
16 Jun 20208.488.508.288.388.38585,327
15 Jun 20208.228.398.118.288.28622,408
12 Jun 20207.958.677.938.398.391,260,103
11 Jun 20208.338.387.918.108.10685,925
10 Jun 20208.618.758.418.508.50689,585
09 Jun 20208.778.868.508.618.61849,415
08 Jun 20208.828.958.768.768.76639,263
05 Jun 20208.758.908.698.898.891,243,772
04 Jun 20208.508.778.418.668.66844,547
03 Jun 20208.578.658.508.578.57956,330
02 Jun 20208.448.498.348.458.45481,876
01 Jun 20208.458.578.278.368.36596,045
29 May 20208.288.418.208.408.40911,906
28 May 20208.658.698.248.408.401,066,198
27 May 20208.168.648.138.578.571,941,943
26 May 20207.568.367.558.168.162,345,500
25 May 20207.507.527.347.527.52505,844
22 May 20207.187.507.157.387.38718,040
21 May 20207.077.396.937.297.29721,398
20 May 20207.047.216.707.097.091,086,484
19 May 20207.247.377.037.117.111,823,397
18 May 20206.687.236.687.147.141,050,540
15 May 20206.746.756.616.646.64333,359
14 May 20206.856.916.556.586.58625,487
13 May 20207.057.076.816.816.81743,522
12 May 20207.297.307.107.107.10479,993
11 May 20207.597.647.127.267.26584,329
08 May 20207.557.577.467.477.47156,632
07 May 20207.367.587.367.397.39546,184
06 May 20207.507.607.397.397.39340,081
05 May 20207.787.787.457.507.50590,138
04 May 20207.517.727.507.667.66626,929
30 Apr 20207.847.937.667.767.76671,939
29 Apr 20207.697.837.457.837.83951,550
28 Apr 20207.607.737.537.647.641,736,757
27 Apr 20207.667.827.407.807.801,271,418
24 Apr 20207.277.517.257.517.511,117,039
23 Apr 20206.967.436.857.307.301,845,142
22 Apr 20206.936.976.866.916.91647,556
21 Apr 20206.906.936.706.856.85881,588
20 Apr 20206.887.036.806.916.911,080,972
17 Apr 20206.606.896.606.766.761,331,323
16 Apr 20206.496.666.416.496.49616,151
15 Apr 20206.656.806.396.446.44766,230
14 Apr 20206.896.966.646.646.641,135,440
09 Apr 20206.886.916.536.706.701,447,251
08 Apr 20206.326.826.326.726.722,266,635
07 Apr 20206.466.636.286.326.322,491,109
06 Apr 20206.026.306.006.246.241,817,092
03 Apr 20206.436.485.915.915.912,610,050
02 Apr 20206.846.886.366.406.401,660,741
01 Apr 20206.746.956.606.676.671,047,716
31 Mar 20206.787.006.766.806.801,488,499
30 Mar 20207.197.196.556.656.651,985,758
27 Mar 20207.117.397.007.207.20685,734
26 Mar 20207.397.727.247.287.28890,002
25 Mar 20208.158.407.387.387.381,834,127
24 Mar 20208.488.497.858.018.011,074,490
23 Mar 20208.028.197.737.787.781,649,593
20 Mar 20208.408.848.198.818.81788,955
19 Mar 20207.558.177.478.118.111,472,760
18 Mar 20206.807.476.807.477.47777,112
17 Mar 20207.147.356.726.816.811,488,874
16 Mar 20206.907.186.596.706.702,557,059
13 Mar 20207.408.107.167.287.282,435,235
12 Mar 20207.257.346.977.007.002,009,269
11 Mar 20207.667.957.407.477.471,201,630
10 Mar 20207.507.887.447.587.581,348,856
09 Mar 20207.027.786.877.507.501,626,460
06 Mar 20208.008.197.748.198.191,474,766
05 Mar 20208.628.688.118.118.11709,017
04 Mar 20208.598.758.458.478.47970,210
03 Mar 20208.709.068.638.668.661,449,677
02 Mar 20209.109.238.468.558.551,435,218
28 Feb 20208.829.128.799.049.041,055,037
27 Feb 20209.499.499.029.249.241,047,368
26 Feb 20209.509.739.399.519.51944,426
25 Feb 20209.599.689.439.519.51841,690
24 Feb 20209.909.949.409.579.571,822,904
21 Feb 202010.4310.4810.3110.3710.37522,477
20 Feb 202010.5910.6410.4210.4410.44763,297
19 Feb 202010.6010.6710.4610.5510.55530,263
18 Feb 202010.6710.7210.5110.5110.51471,804
17 Feb 202010.4110.7510.4110.7510.75583,770
14 Feb 202010.5810.6510.4010.4110.41604,007
13 Feb 202010.6610.6910.4410.5810.58505,715
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more