UK markets closed

Brunel International N.V. (BRNL.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
10.20+0.28 (+2.82%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.0610.2010.0210.2010.2031,153
25 Apr 202410.0410.049.929.929.9228,177
24 Apr 202410.0810.1210.0010.0810.0834,011
23 Apr 202410.0410.089.9510.0610.0652,885
22 Apr 202410.0010.089.9610.0810.0844,354
19 Apr 20249.979.989.849.989.9859,469
18 Apr 20249.9610.049.919.989.9863,111
17 Apr 202410.0610.129.949.949.9460,109
16 Apr 20249.9910.109.9810.0410.0478,519
15 Apr 202410.2810.2810.0210.1210.1260,346
12 Apr 202410.2810.5010.2210.2810.2869,341
11 Apr 202410.1410.2410.1210.2210.2237,342
10 Apr 202410.1210.2810.0610.1410.1459,932
09 Apr 202410.0210.1010.0210.0610.0638,877
08 Apr 20249.9410.069.9210.0210.0240,415
05 Apr 20249.799.959.769.929.9282,440
04 Apr 202410.0010.069.9910.0010.0053,040
03 Apr 202410.1010.129.9910.0010.00102,671
02 Apr 202410.1810.2410.0210.0410.0456,789
28 Mar 202410.2010.2410.1410.1810.1859,054
27 Mar 202410.3010.3410.1810.2010.2049,865
26 Mar 202410.3010.3410.2610.3010.3041,586
25 Mar 202410.3010.3610.2610.3210.3237,407
22 Mar 202410.0810.3410.0810.3010.3045,576
21 Mar 202410.1010.189.9310.1610.1644,122
20 Mar 202410.0610.069.979.989.9825,673
19 Mar 20249.9410.109.9110.0210.0239,702
18 Mar 20249.829.989.809.989.9871,923
15 Mar 20249.9710.009.849.849.84145,463
14 Mar 202410.1810.189.929.939.9360,725
13 Mar 202410.1410.2410.0810.0810.0862,765
12 Mar 202410.0610.1610.0010.1010.1061,111
11 Mar 202410.1010.129.969.969.9663,629
08 Mar 202410.3010.3010.1210.1210.1225,217
07 Mar 202410.1810.2610.1010.2610.2658,961
06 Mar 202410.2210.2610.1810.2010.2049,653
05 Mar 202410.3010.3210.2010.2210.2229,150
04 Mar 202410.3210.4010.3010.3410.3473,265
01 Mar 202410.3410.3410.1810.2810.2869,615
29 Feb 202410.3410.3410.1810.2610.2663,868
28 Feb 202410.5010.5010.1610.2210.22109,491
27 Feb 202410.6010.6810.4010.5210.5293,401
26 Feb 202410.6810.6810.4010.5410.54122,867
23 Feb 202410.7410.7410.2010.5610.56493,838
22 Feb 202410.6811.0810.6811.0811.08142,124
21 Feb 202410.7010.7010.5610.6010.6042,715
20 Feb 202410.6810.8010.5610.6810.6858,266
19 Feb 202410.7010.7410.5210.7210.7253,837
16 Feb 202410.6010.8810.5610.6810.68117,889
15 Feb 202410.5810.6010.4410.4810.4880,882
14 Feb 202410.3410.5610.3410.5010.5056,528
13 Feb 202410.4410.5210.3610.3810.3849,954
12 Feb 202410.5010.6210.4810.5410.5438,730
09 Feb 202410.4010.5810.3810.4610.4647,051
08 Feb 202410.5010.5410.3610.3610.3623,002
07 Feb 202410.5210.5810.4010.4010.4030,134
06 Feb 202410.3810.5610.3410.5610.5628,596
05 Feb 202410.3410.4010.3010.3410.3425,753
02 Feb 202410.1810.4010.1810.4010.4035,026
01 Feb 202410.3210.3410.1410.1810.1854,613
31 Jan 202410.5010.5010.3210.3210.3219,056
30 Jan 202410.4210.4610.3610.4410.4412,963
29 Jan 202410.4810.4810.3210.4210.4224,148
26 Jan 202410.5010.6010.3810.4010.4047,181
25 Jan 202410.5210.6010.4610.5610.5619,726
24 Jan 202410.5410.5810.4210.5010.5057,124
23 Jan 202410.5010.5810.3810.5010.5056,675
22 Jan 202410.4210.5010.3610.4810.4826,625
19 Jan 202410.6010.6210.3210.3610.3675,416
18 Jan 202410.5010.5810.3810.5610.5627,248
17 Jan 202410.5210.5210.3610.3610.3633,473
16 Jan 202410.6010.7010.5210.5810.5820,185
15 Jan 202410.8010.8210.6210.6610.6639,288
12 Jan 202410.8811.0410.8410.8610.8694,962
11 Jan 202410.8810.8810.7610.8210.8227,594
10 Jan 202410.9010.9210.7810.8010.8021,444
09 Jan 202411.2011.2010.9210.9210.9232,612
08 Jan 202410.9011.2010.9011.1811.1837,918
05 Jan 202411.0411.0610.8210.9410.9440,922
04 Jan 202410.9011.1010.9011.1011.1046,991
03 Jan 202411.2011.2210.8410.9210.9249,496
02 Jan 202411.1811.3011.0611.2011.2033,171
29 Dec 202311.2411.3211.1411.1811.1823,262
28 Dec 202311.3811.3811.1811.2811.2830,468
27 Dec 202311.3011.3811.2611.3411.3438,890
22 Dec 202311.2811.3011.1411.2011.2025,361
21 Dec 202311.0611.3011.0011.2811.2847,008
20 Dec 202311.2411.3611.1211.2211.2244,868
19 Dec 202311.2011.2410.9611.1811.1888,476
18 Dec 202311.1411.2211.0611.1811.1849,410
15 Dec 202310.9611.2210.9211.2211.22101,317
14 Dec 202310.8410.9010.7610.8410.8451,094
13 Dec 202310.5810.8210.5810.7010.7052,984
12 Dec 202310.6610.7410.5610.6610.6647,421
11 Dec 202310.8010.8210.6610.6610.6661,934
08 Dec 202310.7210.8210.6810.7610.7678,776
07 Dec 202310.7410.7410.5610.6810.6836,237
06 Dec 202310.7810.8010.6610.6810.6831,154
05 Dec 202310.8010.8010.6210.7810.7844,832
04 Dec 202310.7410.9010.7210.7210.7263,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...