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

Get Started

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

BRE Brembo Spa

11.75

-0.21 (-1.76%)

Last Updated: 11:28:01

Delayed by 15 minutes

BRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	12.01	0.14	1.18%	11.84	12.05	11.81	709,035
Apr 17 2024	11.87	-0.12	-1.00%	11.96	12.06	11.80	405,878
Apr 16 2024	11.99	-0.03	-0.25%	11.92	11.99	11.72	548,269
Apr 15 2024	12.02	0.14	1.18%	11.88	12.12	11.82	385,246
Apr 12 2024	11.88	-0.02	-0.17%	11.93	12.11	11.86	399,280
Apr 11 2024	11.90	-0.22	-1.82%	12.08	12.12	11.82	385,576
Apr 10 2024	12.12	0.12	1.00%	12.07	12.34	12.01	631,112
Apr 09 2024	12.00	-0.27	-2.20%	12.24	12.32	11.96	642,414
Apr 08 2024	12.27	0.19	1.57%	12.14	12.31	12.11	587,232
Apr 05 2024	12.08	0.17	1.43%	11.80	12.12	11.76	699,859
Apr 04 2024	11.91	-0.06	-0.50%	11.97	11.99	11.86	182,968
Apr 03 2024	11.97	0.16	1.35%	11.77	11.99	11.69	359,542
Apr 02 2024	11.81	-0.08	-0.67%	11.91	11.91	11.72	349,423
Mar 28 2024	11.89	-0.05	-0.42%	11.94	12.01	11.87	316,059
Mar 27 2024	11.94	0.05	0.42%	11.93	11.98	11.85	230,701
Mar 26 2024	11.89	-0.13	-1.08%	12.05	12.06	11.87	317,617
Mar 25 2024	12.02	0.09	0.75%	11.81	12.05	11.78	718,829
Mar 22 2024	11.93	0.09	0.76%	11.77	11.95	11.77	398,683
Mar 21 2024	11.84	0.00	0.00%	11.96	11.98	11.76	357,610
Mar 20 2024	11.84	-0.06	-0.50%	11.96	11.96	11.76	629,371
Mar 19 2024	11.90	0.22	1.88%	11.68	11.90	11.67	584,957
Mar 18 2024	11.68	0.29	2.55%	11.45	11.69	11.39	493,944
Mar 15 2024	11.39	0.07	0.62%	11.36	11.41	11.27	350,617
Mar 14 2024	11.32	-0.01	-0.09%	11.30	11.41	11.25	325,069
Mar 13 2024	11.33	-0.08	-0.70%	11.42	11.43	11.26	294,887
Mar 12 2024	11.41	0.28	2.52%	11.13	11.45	11.06	354,458
Mar 11 2024	11.13	-0.25	-2.20%	11.30	11.30	11.01	483,685
Mar 08 2024	11.38	-0.21	-1.81%	11.59	11.59	11.36	467,809
Mar 07 2024	11.59	-0.05	-0.43%	11.56	11.64	11.33	579,238
Mar 06 2024	11.64	-0.08	-0.68%	11.76	12.01	11.56	1,081,822
Mar 05 2024	11.72	-0.07	-0.59%	11.91	12.39	11.51	1,250,945
Mar 04 2024	11.79	0.18	1.55%	11.66	11.93	11.61	871,735
Mar 01 2024	11.61	0.11	0.96%	11.46	11.62	11.45	552,606
Feb 29 2024	11.50	-0.02	-0.17%	11.48	11.54	11.42	734,764
Feb 28 2024	11.52	-0.11	-0.95%	11.65	11.65	11.42	427,871
Feb 27 2024	11.63	-0.07	-0.60%	11.72	11.72	11.52	413,395
Feb 26 2024	11.70	0.06	0.52%	11.68	11.82	11.58	468,888
Feb 23 2024	11.64	0.11	0.95%	11.65	11.77	11.55	678,978
Feb 22 2024	11.53	0.09	0.79%	11.50	11.59	11.34	340,722
Feb 21 2024	11.44	0.12	1.06%	11.30	11.44	11.27	199,246
Feb 20 2024	11.32	-0.24	-2.08%	11.50	11.57	11.18	387,831
Feb 19 2024	11.56	-0.10	-0.86%	11.66	11.68	11.42	362,711
Feb 16 2024	11.66	0.37	3.28%	11.40	11.69	11.33	504,697
Feb 15 2024	11.29	0.10	0.89%	11.21	11.36	11.19	189,415
Feb 14 2024	11.19	-0.01	-0.09%	11.10	11.23	11.10	151,061
Feb 13 2024	11.20	-0.03	-0.27%	11.26	11.32	11.06	335,822
Feb 12 2024	11.23	0.04	0.36%	11.21	11.36	11.21	220,942
Feb 09 2024	11.19	-0.22	-1.93%	11.44	11.44	11.11	551,467
Feb 08 2024	11.41	-0.19	-1.64%	11.51	11.62	11.40	387,107
Feb 07 2024	11.60	-0.04	-0.34%	11.70	11.72	11.53	278,837
Feb 06 2024	11.64	0.22	1.93%	11.45	11.65	11.40	396,037
Feb 05 2024	11.42	-0.19	-1.64%	11.61	11.66	11.39	331,136
Feb 02 2024	11.61	0.09	0.78%	11.60	11.78	11.52	480,185
Feb 01 2024	11.52	0.02	0.17%	11.43	11.59	11.40	281,116
Jan 31 2024	11.50	0.05	0.44%	11.48	11.52	11.38	459,566
Jan 30 2024	11.45	0.18	1.60%	11.36	11.46	11.23	404,789
Jan 29 2024	11.27	-0.21	-1.83%	11.50	11.55	11.27	358,857
Jan 26 2024	11.48	0.20	1.77%	11.25	11.57	11.22	658,537
Jan 25 2024	11.28	0.35	3.20%	11.10	11.39	11.06	1,188,703
Jan 24 2024	10.93	0.07	0.64%	10.96	11.06	10.83	288,032
Jan 23 2024	10.86	0.06	0.56%	10.81	10.95	10.81	180,063
Jan 22 2024	10.80	-0.05	-0.46%	10.87	11.03	10.80	239,728

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