Brembo Spa Historical Data - BRE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Brembo Spa (BRE)
Brembo Spa (BRE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.757575757576	11.88	12.12	11.68	496623	11.93873675	DE
4	0.16	1.35478408129	11.81	12.34	11.68	461318	11.9866164	DE
12	0.47	4.08695652174	11.5	12.39	11.01	460804	11.69046974	DE
26	1.58	15.2069297401	10.39	12.39	9.96	428255	11.25287648	DE
52	-1.28	-9.66037735849	13.25	14.98	9.96	367258	12.02119352	DE
156	1.66	16.1008729389	10.31	15.19	8.005	386342	11.49413803	DE
260	0.23	1.95911413969	11.74	15.19	5.91	529120	10.21896161	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713801300	11.96	0.21	1.79	11.79	12	11.74	274694
1713542100	11.75	-0.26	-2.16	11.98	11.98	11.68	434689
1713455700	12.01	0.14	1.18	11.84	12.05	11.81	709035
1713369300	11.87	-0.12	-1.00	11.96	12.06	11.8	405878
1713282900	11.99	-0.03	-0.25	11.92	11.99	11.72	548269
1713196500	12.02	0.14	1.18	11.88	12.12	11.82	385246
1712937300	11.88	-0.02	-0.17	11.93	12.11	11.86	399280
1712850900	11.9	-0.22	-1.82	12.08	12.12	11.82	385576
1712764500	12.12	0.12	1.00	12.07	12.34	12.01	631112
1712678100	12	-0.27	-2.20	12.24	12.32	11.96	642414
1712591700	12.27	0.19	1.57	12.14	12.31	12.11	587232
1712332500	12.08	0.17	1.43	11.8	12.12	11.76	699859
1712246100	11.91	-0.06	-0.50	11.97	11.99	11.86	182968
1712159700	11.97	0.16	1.35	11.77	11.99	11.69	359542
1712073300	11.81	-0.08	-0.67	11.91	11.91	11.72	349423
1711644900	11.89	-0.05	-0.42	11.94	12.01	11.87	316059
1711558500	11.94	0.05	0.42	11.93	11.98	11.85	230701
1711472100	11.89	-0.13	-1.08	12.05	12.06	11.87	317617
1711385700	12.02	0.09	0.75	11.81	12.05	11.78	718829
1711126500	11.93	0.09	0.76	11.77	11.95	11.77	398683
1711040100	11.84	0	0.00	11.96	11.98	11.76	357610
1710953700	11.84	-0.06	-0.50	11.96	11.96	11.76	629371
1710867300	11.9	0.22	1.88	11.68	11.9	11.67	584957
1710780900	11.68	0.29	2.55	11.45	11.69	11.39	493944
1710521700	11.39	0.07	0.62	11.36	11.41	11.27	350617
1710435300	11.32	-0.01	-0.09	11.3	11.41	11.25	325069
1710348900	11.33	-0.08	-0.70	11.42	11.43	11.26	294887
1710262500	11.41	0.28	2.52	11.13	11.45	11.06	354458
1710176100	11.13	-0.25	-2.20	11.3	11.3	11.01	483685
1709916900	11.38	-0.21	-1.81	11.59	11.59	11.36	467809
1709830500	11.59	-0.05	-0.43	11.56	11.64	11.33	579238
1709744100	11.64	-0.08	-0.68	11.76	12.01	11.56	1081822
1709657700	11.72	-0.07	-0.59	11.91	12.39	11.51	1250945
1709571300	11.79	0.18	1.55	11.66	11.93	11.61	871735
1709312100	11.61	0.11	0.96	11.46	11.62	11.45	552606
1709225700	11.5	-0.02	-0.17	11.48	11.54	11.42	734764
1709139300	11.52	-0.11	-0.95	11.65	11.65	11.42	427871
1709052900	11.63	-0.07	-0.60	11.72	11.72	11.52	413395
1708966500	11.7	0.06	0.52	11.68	11.82	11.58	468888
1708707300	11.64	0.11	0.95	11.65	11.77	11.55	678978
1708620900	11.53	0.09	0.79	11.5	11.59	11.34	340722
1708534500	11.44	0.12	1.06	11.3	11.44	11.27	199246
1708448100	11.32	-0.24	-2.08	11.5	11.57	11.18	387831
1708361700	11.56	-0.1	-0.86	11.66	11.68	11.42	362711
1708102500	11.66	0.37	3.28	11.4	11.69	11.33	504697
1708016100	11.29	0.1	0.89	11.21	11.36	11.19	189415
1707929700	11.19	-0.01	-0.09	11.1	11.23	11.1	151061
1707843300	11.2	-0.03	-0.27	11.26	11.32	11.06	335822
1707756900	11.23	0.04	0.36	11.21	11.36	11.21	220942
1707497700	11.19	-0.22	-1.93	11.44	11.44	11.11	551467
1707411300	11.41	-0.19	-1.64	11.51	11.62	11.4	387107
1707324900	11.6	-0.04	-0.34	11.7	11.72	11.53	278837
1707238500	11.64	0.22	1.93	11.45	11.65	11.4	396037
1707152100	11.42	-0.19	-1.64	11.61	11.66	11.39	331136
1706892900	11.61	0.09	0.78	11.6	11.78	11.52	480185
1706806500	11.52	0.02	0.17	11.43	11.59	11.4	281116
1706720100	11.5	0.05	0.44	11.48	11.52	11.38	459566
1706633700	11.45	0.18	1.60	11.36	11.46	11.23	404789
1706547300	11.27	-0.21	-1.83	11.5	11.55	11.27	358857
1706288100	11.48	0.2	1.77	11.25	11.57	11.22	658537
1706201700	11.28	0.35	3.20	11.1	11.39	11.06	1188703
1706115300	10.93	0.07	0.64	10.96	11.06	10.83	288032
1706028900	10.86	0.06	0.56	10.81	10.95	10.81	180063

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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