UK Markets closed

Brembo S.p.A. (BRE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
10.42-0.18 (-1.70%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202110.5310.6510.3810.4210.42494,737
17 Jun 202110.6010.7210.5310.6010.60792,259
16 Jun 202110.8010.8710.6110.6110.61656,473
15 Jun 202110.8710.8910.7710.8110.81222,654
14 Jun 202110.8910.9310.7710.7910.79200,393
11 Jun 202110.7510.9010.7510.8610.86164,054
10 Jun 202110.8310.9010.7510.7910.79272,432
09 Jun 202110.9111.0010.7710.8610.86349,770
08 Jun 202111.1211.1310.9010.9110.91361,976
07 Jun 202111.0911.1711.0411.1311.13306,841
04 Jun 202111.0711.1911.0511.0811.08466,133
03 Jun 202110.9411.0810.9011.0811.08701,002
02 Jun 202110.9910.9910.8010.9410.94234,144
01 Jun 202110.8411.0510.8410.9210.92618,482
31 May 202110.6211.0010.6210.8410.841,013,397
28 May 202110.5310.7210.5110.6710.67907,269
27 May 202110.2410.5310.2410.5110.51965,554
26 May 202110.2510.2910.1710.2410.24200,977
25 May 202110.2910.3010.2010.2510.25240,451
24 May 202110.1010.2810.1010.2510.25383,823
24 May 20210.22 Dividend
21 May 202110.3610.3710.2010.2310.01445,762
20 May 202110.2910.3410.2010.3310.11351,638
19 May 202110.2910.3510.0910.209.98407,566
18 May 202110.5410.5910.3210.3710.15514,426
17 May 202110.3010.5110.2310.4610.24521,072
14 May 202110.2510.2810.0610.2610.04314,137
13 May 202110.0510.219.8510.189.96694,570
12 May 202110.3410.4210.0010.089.861,021,500
11 May 202110.7410.7410.1810.3410.12862,069
10 May 202110.5110.8110.4610.5810.35765,762
07 May 202110.2610.5610.2310.4910.261,178,721
06 May 202110.2010.3010.1410.2210.00423,150
05 May 202110.1910.3010.1110.199.97549,886
04 May 202110.4310.4310.1510.159.93469,478
03 May 202110.3910.4510.2710.4110.19320,697
30 Apr 202110.4310.4810.2910.3610.14491,940
29 Apr 202110.8810.8810.2810.3910.17878,055
28 Apr 202110.8110.8910.6310.6610.43495,687
27 Apr 202110.9011.0010.7710.8010.57559,356
26 Apr 202110.5311.1110.5310.9310.691,393,570
23 Apr 202110.3810.4910.2710.4710.24793,091
22 Apr 202110.3110.4910.3110.4310.21291,077
21 Apr 202110.4010.4510.2110.3010.08326,311
20 Apr 202110.5110.5510.4010.4010.18330,014
19 Apr 202110.6210.6510.4910.5110.28350,218
16 Apr 202110.5110.6510.4910.5810.35350,192
15 Apr 202110.4710.6110.4610.4610.24288,584
14 Apr 202110.5910.6110.4610.5010.27198,863
13 Apr 202110.6810.6810.5210.5310.30420,101
12 Apr 202110.5710.7310.5710.6310.40346,818
09 Apr 202110.9110.9410.5510.5810.35467,457
08 Apr 202110.9310.9710.8110.8610.63282,637
07 Apr 202110.9110.9910.8210.9310.69377,890
06 Apr 202110.8311.0310.7710.8610.63653,478
01 Apr 202110.7010.8510.6210.8210.59577,169
31 Mar 202110.5610.7510.5610.6210.39412,663
30 Mar 202110.5610.6210.4610.6210.39408,788
29 Mar 202110.4710.5810.4410.5510.32400,028
26 Mar 202110.5610.6410.4110.4710.24313,453
25 Mar 202110.4510.5210.3210.4810.25321,062
24 Mar 202110.7210.7510.4110.4610.24487,173
23 Mar 202110.5710.7210.5010.6310.40357,203
22 Mar 202110.5510.7410.5010.6110.38375,762
19 Mar 202110.4810.6310.4010.5410.31520,060
18 Mar 202110.7210.7510.5210.6210.39631,617
17 Mar 202110.5510.7310.4610.6510.42706,343
16 Mar 202110.7510.8410.5310.5810.35374,193
15 Mar 202110.5910.8810.5910.6610.43762,642
12 Mar 202110.5210.5710.3610.5710.34260,046
11 Mar 202110.5510.6810.4410.5310.30383,628
10 Mar 202110.6410.6410.3810.5310.30524,641
09 Mar 202110.5510.8410.4210.5910.36745,984
08 Mar 202110.2510.4510.0210.4510.231,078,448
05 Mar 202110.7910.8010.0710.209.982,125,336
04 Mar 202111.2511.3310.7010.9110.68796,156
03 Mar 202110.9111.2010.8811.2010.96512,694
02 Mar 202110.9311.1110.8710.8710.64254,362
01 Mar 202110.9011.0810.8010.9810.74425,373
26 Feb 202110.7110.8210.5810.7710.54332,849
25 Feb 202110.9410.9610.8110.8310.60243,743
24 Feb 202110.8111.0010.7810.8510.62266,720
23 Feb 202111.0411.1710.7110.7810.55452,824
22 Feb 202111.2511.2510.9711.0510.81437,947
19 Feb 202111.0011.3410.9511.2711.03258,508
18 Feb 202111.2811.3711.0111.0210.78275,633
17 Feb 202111.5011.5711.3011.3311.09277,893
16 Feb 202111.4811.6211.4311.5411.29397,294
15 Feb 202111.6411.6711.3511.4811.23557,234
12 Feb 202111.2811.6511.2411.5111.26773,347
11 Feb 202111.2711.3611.2111.2911.05223,203
10 Feb 202111.1711.2911.1411.2110.97250,389
09 Feb 202111.1111.2110.8111.1410.90754,032
08 Feb 202110.9911.3110.9711.1110.87689,951
05 Feb 202111.1611.1810.8710.9010.67784,929
04 Feb 202111.0611.2111.0511.1810.94434,559
03 Feb 202111.2011.3111.0311.0310.79471,266
02 Feb 202110.9511.3110.9511.0910.85715,124
01 Feb 202111.3311.4110.9711.0310.79469,730
29 Jan 202110.7811.3510.7711.2411.001,334,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...