Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Brembo N.V. (BRE.MI)

Compare
7.32
-0.32
(-4.19%)
At close: April 4 at 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.617.707.167.327.321,215,084
Apr 3, 20257.807.927.587.647.64864,705
Apr 2, 20257.827.897.707.857.85784,369
Apr 1, 20257.957.957.797.827.82557,776
Mar 31, 20258.068.107.857.897.891,167,052
Mar 28, 20258.258.338.158.168.16923,774
Mar 27, 20258.368.438.208.308.301,072,248
Mar 26, 20258.598.658.448.468.461,041,570
Mar 25, 20258.808.808.648.668.66644,125
Mar 24, 20258.788.798.638.728.72815,309
Mar 21, 20258.658.768.548.688.681,229,237
Mar 20, 20258.678.798.578.738.731,723,680
Mar 19, 20258.708.898.658.788.783,535,558
Mar 18, 202510.2510.418.648.658.656,870,684
Mar 17, 202510.0610.229.9510.2010.20544,159
Mar 14, 20259.8610.089.769.989.98286,568
Mar 13, 202510.1110.119.839.879.87396,918
Mar 12, 202510.1010.2110.0210.1910.19317,072
Mar 11, 202510.1910.259.9410.0410.04567,249
Mar 10, 202510.1910.2910.0210.1410.14364,235
Mar 7, 202510.1310.179.9310.0910.09426,018
Mar 6, 20259.9510.249.9510.1510.15897,896
Mar 5, 20259.509.889.419.819.81682,297
Mar 4, 20259.569.629.289.419.41820,069
Mar 3, 20259.669.779.539.689.68717,026
Feb 28, 20259.609.659.519.659.65555,288
Feb 27, 20259.849.869.649.729.72367,484
Feb 26, 20259.699.939.659.839.83650,133
Feb 25, 20259.759.759.619.649.64286,956
Feb 24, 20259.749.799.629.779.77377,228
Feb 21, 20259.559.749.559.689.68310,669
Feb 20, 20259.529.629.489.519.51301,394
Feb 19, 20259.659.809.519.529.52499,401
Feb 18, 20259.719.729.609.649.64402,732
Feb 17, 20259.729.739.629.689.68376,462
Feb 14, 20259.539.759.519.629.62720,434
Feb 13, 20259.209.589.209.569.56972,661
Feb 12, 20259.099.189.099.109.10310,791
Feb 11, 20259.119.129.009.109.10202,414
Feb 10, 20258.989.138.989.099.09327,807
Feb 7, 20259.059.118.978.988.98263,398
Feb 6, 20258.999.068.959.069.06343,711
Feb 5, 20259.119.118.968.988.98382,040
Feb 4, 20259.009.148.889.149.14426,220
Feb 3, 20259.119.218.878.988.981,170,140
Jan 31, 20259.579.649.369.429.42704,421
Jan 30, 20259.029.678.999.619.611,731,954
Jan 29, 20258.939.058.919.009.00333,737
Jan 28, 20258.869.068.868.918.91436,037
Jan 27, 20258.808.918.808.888.88194,959
Jan 24, 20258.889.048.858.958.95509,859
Jan 23, 20258.808.868.728.828.82457,056
Jan 22, 20258.888.918.748.828.82555,394
Jan 21, 20258.908.908.778.848.84629,453
Jan 20, 20258.978.998.888.948.94452,502
Jan 17, 20258.879.048.868.968.96576,627
Jan 16, 20258.968.998.828.868.86578,290
Jan 15, 20258.658.938.658.938.93588,918
Jan 14, 20258.808.868.568.658.65773,225
Jan 13, 20258.788.888.678.768.76388,068
Jan 10, 20258.968.988.798.808.80437,880
Jan 9, 20258.908.978.828.948.94294,992
Jan 8, 20259.159.168.888.898.89630,948
Jan 7, 20259.199.229.109.159.15390,183
Jan 6, 20258.999.248.949.159.15537,662
Jan 3, 20259.159.168.898.898.89306,849
Jan 2, 20259.149.209.069.159.15242,280
Dec 30, 20249.139.159.059.099.09294,506
Dec 27, 20249.049.148.999.139.13227,544
Dec 23, 20248.979.028.888.988.98241,043
Dec 20, 20248.918.998.808.998.99421,696
Dec 19, 20249.089.098.958.968.96598,535
Dec 18, 20249.019.129.009.119.11351,534
Dec 17, 20248.909.028.909.019.01345,170
Dec 16, 20249.139.138.908.988.98589,920
Dec 13, 20249.129.169.079.169.16499,025
Dec 12, 20249.109.179.099.099.09388,054
Dec 11, 20249.129.159.109.109.10578,819
Dec 10, 20249.219.259.089.169.16384,525
Dec 9, 20249.189.269.129.219.21463,359
Dec 6, 20249.099.159.009.139.13477,491
Dec 5, 20248.869.088.839.089.08549,776
Dec 4, 20248.698.898.698.868.86694,199
Dec 3, 20248.738.748.628.708.70494,323
Dec 2, 20248.708.828.688.748.74867,309
Nov 29, 20248.818.888.718.768.76370,954
Nov 28, 20248.778.848.738.788.78344,294
Nov 27, 20248.718.808.638.768.76291,754
Nov 26, 20248.808.848.678.748.74499,251
Nov 25, 20248.948.988.788.858.85614,347
Nov 22, 20248.708.818.618.798.79391,980
Nov 21, 20248.578.658.528.638.63278,103
Nov 20, 20248.658.708.598.598.59287,293
Nov 19, 20248.888.888.568.628.62405,178
Nov 18, 20248.848.988.738.808.80340,564
Nov 15, 20248.898.998.848.908.90480,608
Nov 14, 20248.979.008.818.998.99549,885
Nov 13, 20249.159.158.828.948.941,539,568
Nov 12, 20249.359.409.109.109.10971,046
Nov 11, 20249.509.559.299.469.46723,268
Nov 8, 20249.659.669.389.509.50465,026
Nov 7, 20249.439.819.029.669.661,144,413
Nov 6, 20249.429.919.309.449.44721,919
Nov 5, 20249.519.569.479.519.51301,027
Nov 4, 20249.639.689.529.529.52345,289
Nov 1, 20249.609.679.529.599.59339,444
Oct 31, 20249.829.879.609.649.64472,112
Oct 30, 20249.859.909.799.829.82764,967
Oct 29, 20249.9810.069.869.939.93422,216
Oct 28, 202410.0610.159.969.989.98287,548
Oct 25, 202410.1210.129.9010.0010.00791,614
Oct 24, 202410.2010.3410.1510.1510.15492,257
Oct 23, 202410.3010.3910.1410.1810.18658,365
Oct 22, 202410.2410.3010.1610.3010.30645,745
Oct 21, 202410.3710.5110.2610.2610.26577,625
Oct 18, 202410.3810.5110.2710.3610.36538,241
Oct 17, 202410.3810.4410.2810.3510.35454,946
Oct 16, 202410.3410.4110.2710.3610.36555,285
Oct 15, 202410.2310.3910.1510.3510.35701,110
Oct 14, 202410.2910.3810.1410.2010.20926,907
Oct 11, 20249.8610.269.8610.2010.201,926,437
Oct 10, 20249.859.859.649.729.72641,389
Oct 9, 20249.809.839.729.839.83446,603
Oct 8, 20249.709.879.699.739.73456,888
Oct 7, 20249.859.859.659.829.82540,799
Oct 4, 20249.549.839.549.769.76736,186
Oct 3, 20249.729.799.489.549.54642,822
Oct 2, 20249.9010.089.699.739.731,589,740
Oct 1, 20249.789.809.569.689.68685,831
Sep 30, 202410.0010.069.719.839.831,048,279
Sep 27, 202410.0310.2310.0310.1310.13456,953
Sep 26, 20249.7710.089.6910.0510.05616,094
Sep 25, 20249.739.839.639.689.68256,788
Sep 24, 20249.779.979.669.799.79909,157
Sep 23, 20249.599.739.419.719.71950,332
Sep 20, 20249.909.909.549.549.541,058,817
Sep 19, 20249.9810.049.919.969.96335,049
Sep 18, 20249.749.999.739.839.83353,849
Sep 17, 202410.2810.289.729.729.721,916,007
Sep 16, 202410.2010.2610.0710.1410.14109,452
Sep 13, 202410.1610.2810.1210.1910.19211,388
Sep 12, 202410.2110.2510.0610.0910.09152,450
Sep 11, 202410.1010.169.9810.0410.04177,010
Sep 10, 202410.0710.239.8610.0310.03569,894
Sep 9, 202410.0510.279.9810.0710.07420,000
Sep 6, 202410.3910.399.979.979.97432,943
Sep 5, 202410.2810.4810.2310.4510.45292,512
Sep 4, 202410.2010.5010.0810.3110.31425,059
Sep 3, 202410.5210.6110.2210.2710.27427,956
Sep 2, 202410.5810.6310.4410.5710.57178,331
Aug 30, 202410.4310.5910.4110.5910.59521,375
Aug 29, 202410.3710.4510.3610.4010.40234,302
Aug 28, 202410.4210.4610.3410.3810.38181,260
Aug 27, 202410.3110.4510.2810.3910.39169,395
Aug 26, 202410.3510.3510.2210.2910.29146,331
Aug 23, 202410.2310.3510.2310.3510.35264,942
Aug 22, 202410.2910.3410.1910.2510.25158,956
Aug 21, 202410.2010.2710.1710.2510.25122,230
Aug 20, 202410.3710.3710.1610.2110.21153,604
Aug 19, 202410.2010.3310.1610.3010.30229,871
Aug 16, 202410.2210.2910.1610.1710.17247,802
Aug 14, 202410.0110.189.9710.1810.18209,006
Aug 13, 202410.0410.049.869.979.97172,366
Aug 12, 20249.9610.049.909.969.96154,709
Aug 9, 20249.9210.029.929.959.95230,399
Aug 8, 20249.889.969.709.909.90230,499
Aug 7, 20249.779.949.739.889.88291,836
Aug 6, 20249.809.879.629.779.77307,153
Aug 5, 20249.779.869.639.789.78545,524
Aug 2, 202410.0510.109.869.929.92506,973
Aug 1, 202410.3010.3410.0510.0510.05343,420
Jul 31, 202410.3010.4410.2010.3710.37402,976
Jul 30, 202410.0210.629.7710.2810.281,024,035
Jul 29, 202410.2310.249.9410.0010.00579,752
Jul 26, 202410.1410.2610.0510.2510.25340,144
Jul 25, 202410.1510.2810.0310.1610.16368,617
Jul 24, 202410.2910.4210.2210.2210.22309,414
Jul 23, 202410.5710.5710.2810.3010.30259,103
Jul 22, 202410.5610.5710.4710.5110.51297,210
Jul 19, 202410.8510.8510.4610.4610.46688,039
Jul 18, 202410.7010.9010.6710.9010.90303,271
Jul 17, 202410.7010.7110.6410.7010.70231,859
Jul 16, 202410.5510.6910.5510.6810.68224,779
Jul 15, 202410.7110.7110.6010.6310.63237,294
Jul 12, 202410.6310.6810.5410.6810.68357,380
Jul 11, 202410.5010.6310.3510.6310.63310,979
Jul 10, 202410.3610.4210.2810.4110.41184,310
Jul 9, 202410.4010.5610.2510.2910.29529,862
Jul 8, 202410.4710.5010.4110.4210.42372,803
Jul 5, 202410.4310.5110.3610.4710.47423,367
Jul 4, 202410.3310.5510.3110.3910.39286,013
Jul 3, 202410.2710.3810.2010.3110.31356,049
Jul 2, 202410.2510.2610.0910.1910.19552,490
Jul 1, 202410.3910.4410.2810.3210.32310,895
Jun 28, 202410.4510.5010.2410.2510.25632,494
Jun 27, 202410.3210.3510.2410.2610.26353,062
Jun 26, 202410.6210.6210.3110.3310.33262,723
Jun 25, 202410.6210.6410.4710.5310.53327,239
Jun 24, 202410.3210.6210.3210.6210.62279,187
Jun 21, 202410.5710.6010.3210.3210.32683,669
Jun 20, 202410.4010.5610.3810.5510.55192,246
Jun 19, 202410.4510.4910.3710.3910.39201,020
Jun 18, 202410.3410.5110.3410.4510.45345,950
Jun 17, 202410.5010.5210.3110.3310.33285,404
Jun 14, 202410.4210.5510.3710.4410.44625,723
Jun 13, 202410.7010.7010.4410.4410.44722,243
Jun 12, 202410.6210.8110.5610.7510.75447,080
Jun 11, 202411.1511.1710.5210.6210.62903,067
Jun 10, 202410.9911.1110.9511.1011.10284,240
Jun 7, 202411.0411.0510.9011.0111.01254,399
Jun 6, 202411.0111.1610.9111.0611.06335,123
Jun 5, 202410.7811.1210.7511.0111.01459,107
Jun 4, 202410.9311.0410.7810.7810.78488,533
Jun 3, 202410.8511.0210.8310.8510.85749,656
May 31, 202410.6010.6810.4510.6610.66739,470
May 30, 202410.5010.6010.4610.5510.55418,059
May 29, 202410.6310.6710.4910.4910.49481,787
May 28, 202410.9510.9610.6010.6810.68641,395
May 27, 202410.6610.9310.6610.8810.88417,806
May 24, 202410.7110.7210.5710.6610.66413,159
May 23, 202410.6710.8910.6710.7310.73399,213
May 22, 202410.6910.7810.5010.6710.67421,874
May 21, 202410.8510.8710.6410.6910.69819,533
May 20, 2024 0.30 Dividend
May 20, 202410.9510.9710.8510.8610.86469,110
May 17, 202411.0811.3011.0811.1610.86418,969
May 16, 202411.1311.1711.0011.0410.75516,937
May 15, 202411.1411.3411.1311.1310.83590,692
May 14, 202411.1311.2711.1111.1110.81601,606
May 13, 202411.1911.3711.0611.1510.85742,775
May 10, 202411.9511.9511.2011.2010.902,527,568
May 9, 202412.0612.1011.7211.8311.51809,268
May 8, 202412.0612.1311.9012.0611.74599,181
May 7, 202412.0612.1511.8912.1511.83374,037
May 6, 202411.9312.0311.8312.0311.71227,889
May 3, 202411.9712.1011.9211.9411.62266,393
May 2, 202411.9812.0111.8011.9211.60361,273
Apr 30, 202412.1412.1411.8711.9711.65561,415
Apr 29, 202412.2512.2912.0512.1411.81428,808
Apr 26, 202412.1012.2212.0312.2011.87277,545
Apr 25, 202412.3112.3412.0512.1011.77272,275
Apr 24, 202411.9812.3711.9812.3712.03625,639
Apr 23, 202411.9911.9911.8111.8511.53399,791
Apr 22, 202411.7912.0011.7411.9711.65274,694
Apr 19, 202411.9811.9811.6811.6911.38434,689
Apr 18, 202411.8412.0511.8111.9611.64709,035
Apr 17, 202411.9612.0611.7811.7811.46405,878
Apr 16, 202411.9211.9911.7211.9411.62548,269
Apr 15, 202411.8812.1211.8211.9711.65385,246
Apr 12, 202411.9312.1111.8511.8511.53399,280
Apr 11, 202412.0812.1211.8211.8711.55385,576
Apr 10, 202412.0712.3412.0112.0811.76631,112
Apr 9, 202412.2412.3211.9612.0011.68642,414
Apr 8, 202412.1412.3112.1112.3011.97587,232
Apr 5, 202411.8012.1411.7612.1411.81699,859
Apr 4, 202411.9711.9911.8611.9411.62182,968

Related Tickers

PIRC.MI Pirelli & C. S.p.A.
5.15
-3.01%
 
SGF.MI Sogefi S.p.A.
1.7580
+0.92%
 
CON.DE Continental Aktiengesellschaft
60.56
-2.64%
 
FRVIA.PA Forvia SE
6.05
-6.87%
 
APR.WA Auto Partner SA
16.98
-2.53%
 
FOXF Fox Factory Holding Corp.
20.95
+0.19%
 
FR.PA Valeo SE
7.58
-5.06%
 
GEST.MC Gestamp Automoción, S.A.
2.4700
-1.40%
 
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
31.40
-1.88%
 
CIR.MI CIR S.p.A. - Compagnie Industriali Riunite
0.5150
-2.83%