BRE

Brembo Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Brembo Spa BRE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.42% 9.49 11:35:49
Open Price Low Price High Price Close Price Prev Close
9.44 9.395 9.69 9.49 9.53
more quote information »

BRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6959.869.349.49215,562-0.205-2.11%
1 Month10.8211.159.3410.15241,065-1.33-12.29%
3 Months9.86511.158.949.92349,558-0.375-3.8%
6 Months12.4313.528.09510.64467,305-2.94-23.65%
1 Year10.5813.528.09511.09457,773-1.09-10.3%
3 Years10.3013.525.919.66638,549-0.81-7.86%
5 Years13.0314.755.9110.59727,637-3.54-27.17%

BRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 9.53 0.11 1.17% 9.43 9.60 9.43 169,551
Jun 27 2022 9.42 0.05 0.59% 9.45 9.575 9.34 264,530
Jun 24 2022 9.365 -0.05 -0.53% 9.54 9.55 9.35 274,073
Jun 23 2022 9.415 -0.40 -4.03% 9.74 9.86 9.415 183,426
Jun 22 2022 9.81 0.01 0.1% 9.695 9.85 9.56 186,232
Jun 21 2022 9.80 0.04 0.41% 9.755 9.93 9.735 340,172
Jun 20 2022 9.76 0.03 0.31% 9.83 9.915 9.725 118,408
Jun 17 2022 9.73 0.10 0.99% 9.685 9.96 9.625 404,976
Jun 16 2022 9.635 -0.63 -6.09% 10.20 10.20 9.635 284,304
Jun 15 2022 10.26 0.24 2.4% 10.20 10.39 10.11 285,600
Jun 14 2022 10.02 -0.19 -1.86% 10.24 10.35 10.00 273,879
Jun 13 2022 10.21 -0.26 -2.48% 10.47 10.51 10.13 297,728
Jun 10 2022 10.47 -0.34 -3.15% 10.81 10.82 10.34 286,435
Jun 09 2022 10.81 -0.22 -1.99% 11.03 11.06 10.76 177,107
Jun 08 2022 11.03 0.04 0.36% 11.00 11.15 10.71 391,814
Jun 07 2022 10.99 0.06 0.55% 10.90 10.99 10.76 180,634
Jun 06 2022 10.93 0.18 1.67% 10.89 10.95 10.78 170,445
Jun 03 2022 10.75 -0.15 -1.38% 10.93 10.93 10.72 146,483
Jun 02 2022 10.90 0.06 0.55% 10.82 11.09 10.82 158,726
Jun 01 2022 10.84 0.03 0.28% 10.82 10.95 10.76 226,778
May 31 2022 10.81 -0.28 -2.52% 11.01 11.08 10.77 318,181
May 30 2022 11.09 0.17 1.56% 10.95 11.14 10.95 346,092
See More Historical Prices ยป
Your Recent History
BIT
BRE
Brembo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 18:37:03