BRE.MI - Brembo S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201911.2611.4011.2311.4011.40550,893
05 Dec 201911.3211.3811.2411.3111.31548,022
04 Dec 201911.2511.3711.2111.3111.31758,505
03 Dec 201911.1411.3111.0911.2511.25982,036
02 Dec 201911.1811.3711.1311.1911.191,170,408
29 Nov 201911.1011.2911.0411.2411.24936,876
28 Nov 201911.1711.3211.0811.1411.141,138,790
27 Nov 201911.0311.2511.0311.1811.18795,789
26 Nov 201910.9611.0910.9011.0911.09764,170
25 Nov 201910.8811.0010.7911.0011.00626,259
22 Nov 201910.5810.8610.5810.8110.81806,024
21 Nov 201910.5310.6910.4510.6310.63470,499
20 Nov 201910.6210.7610.5610.6210.62627,357
19 Nov 201910.5410.8010.5410.7410.74779,574
18 Nov 201910.8410.8510.5210.5410.54679,622
15 Nov 201910.7310.8210.6610.8210.82653,658
14 Nov 201910.7710.7710.5010.6610.661,140,848
13 Nov 201911.0011.0510.7810.8010.801,214,429
12 Nov 201911.1011.1610.9911.0611.061,264,222
11 Nov 201910.7811.1210.7811.1211.121,825,272
08 Nov 201910.7010.9010.5610.9010.901,866,579
07 Nov 201910.2710.6910.0610.6910.692,271,316
06 Nov 201910.3810.4510.2110.4310.43974,447
05 Nov 201910.1710.419.9910.4010.401,204,475
04 Nov 20199.6910.229.6510.2210.221,990,921
01 Nov 20199.619.689.529.629.62312,614
31 Oct 20199.589.639.459.539.53604,375
30 Oct 20199.929.939.459.559.551,227,322
29 Oct 20199.749.919.639.869.861,283,521
28 Oct 20199.489.729.489.699.691,002,107
25 Oct 20199.429.569.419.539.53556,435
24 Oct 20199.399.599.319.459.451,274,295
23 Oct 20199.349.439.259.419.41910,325
22 Oct 20199.089.349.029.349.341,110,039
21 Oct 20198.909.128.909.029.02640,765
18 Oct 20199.159.168.908.908.90775,090
17 Oct 20199.139.239.029.179.17967,685
16 Oct 20198.959.148.879.139.13821,444
15 Oct 20198.959.058.898.968.96644,032
14 Oct 20198.958.998.778.938.93578,728
11 Oct 20198.618.958.568.958.951,395,841
10 Oct 20198.548.598.418.568.56995,421
09 Oct 20198.328.538.258.528.52478,438
08 Oct 20198.498.508.238.348.34707,742
07 Oct 20198.568.578.358.498.49564,203
04 Oct 20198.468.628.368.508.50715,964
03 Oct 20198.618.628.358.448.44886,823
02 Oct 20198.688.728.538.568.56599,576
01 Oct 20198.959.138.758.758.75720,253
30 Sep 20198.959.028.918.948.94267,788
27 Sep 20198.898.988.848.938.93339,544
26 Sep 20198.758.918.738.828.82525,972
25 Sep 20198.758.758.568.688.681,097,148
24 Sep 20198.989.098.818.818.81962,922
23 Sep 20199.319.348.948.988.981,265,221
20 Sep 20199.409.479.339.379.37407,900
19 Sep 20199.299.479.289.479.47492,623
18 Sep 20199.319.489.279.349.34353,137
17 Sep 20199.519.559.239.379.37508,274
16 Sep 20199.579.639.409.529.52665,094
13 Sep 20199.449.729.449.669.661,625,823
12 Sep 20199.479.529.359.459.45903,026
11 Sep 20199.199.539.199.389.381,870,193
10 Sep 20199.139.248.969.199.19979,902
09 Sep 20198.929.108.859.109.10705,793
06 Sep 20198.908.928.848.898.89735,733
05 Sep 20198.618.868.618.868.86931,264
04 Sep 20198.388.598.378.598.59483,003
03 Sep 20198.498.498.338.358.35787,147
02 Sep 20198.498.568.418.498.49669,228
30 Aug 20198.368.558.358.488.48812,759
29 Aug 20198.228.368.168.328.321,113,043
28 Aug 20198.358.358.148.208.201,437,417
27 Aug 20198.358.368.218.328.32886,858
26 Aug 20198.248.358.188.288.28692,906
23 Aug 20198.528.618.308.308.30628,874
22 Aug 20198.578.588.428.448.44734,028
21 Aug 20198.348.578.318.568.561,498,591
20 Aug 20198.318.488.278.298.29723,893
19 Aug 20198.288.348.198.308.30615,537
16 Aug 20198.258.298.148.228.22610,743
14 Aug 20198.478.528.208.238.23745,192
13 Aug 20198.338.538.158.438.431,326,981
12 Aug 20198.438.558.318.328.32642,938
09 Aug 20198.608.628.358.428.421,005,462
08 Aug 20198.808.808.658.708.70881,847
07 Aug 20198.788.828.608.728.72908,886
06 Aug 20198.888.918.698.698.691,163,305
05 Aug 20199.069.108.788.868.861,036,560
02 Aug 20199.179.249.029.079.071,457,073
01 Aug 20199.309.389.119.319.311,023,107
31 Jul 20199.349.369.219.279.271,340,331
30 Jul 20199.759.779.279.329.322,397,054
29 Jul 201910.3310.389.709.759.751,891,813
26 Jul 201910.2210.3910.2210.3510.35745,333
25 Jul 201910.4010.4710.2010.2810.28715,870
24 Jul 201910.1710.4510.1610.3510.35764,151
23 Jul 20199.8310.209.8310.1710.17903,019
22 Jul 20199.679.859.669.839.83394,796
19 Jul 20199.649.879.639.679.671,031,673
*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