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

Brederode SA (BREB.BR)

Compare
104.02
-0.98
(-0.93%)
At close: April 7 at 5:35:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025105.00106.30100.00104.02104.0233,179
Apr 4, 2025108.00108.00105.00105.00105.0028,212
Apr 3, 2025109.00109.80108.00108.00108.0010,926
Apr 2, 2025111.60111.60110.00110.40110.404,465
Apr 1, 2025110.80112.40110.20111.20111.206,145
Mar 31, 2025111.80111.80110.00110.00110.007,434
Mar 28, 2025112.20112.60111.40111.40111.404,623
Mar 27, 2025111.80112.40111.80112.00112.002,321
Mar 26, 2025113.40113.80111.80111.80111.803,780
Mar 25, 2025113.00113.60112.60112.80112.805,293
Mar 24, 2025112.20113.00111.60112.80112.8011,625
Mar 21, 2025112.60115.00110.40112.00112.0011,717
Mar 20, 2025109.00111.40108.60110.80110.806,713
Mar 19, 2025109.40109.40108.40108.80108.802,720
Mar 18, 2025109.00109.80108.60109.40109.405,133
Mar 17, 2025107.00109.00106.60108.40108.409,588
Mar 14, 2025106.80107.00106.20106.60106.603,415
Mar 13, 2025107.40108.00106.40106.80106.803,924
Mar 12, 2025106.40108.60106.40107.00107.004,724
Mar 11, 2025107.60109.00106.00106.20106.207,153
Mar 10, 2025111.00111.20107.60107.80107.8012,608
Mar 7, 2025111.00111.20110.40111.20111.208,421
Mar 6, 2025112.00112.20110.20111.20111.205,136
Mar 5, 2025113.60114.40111.20111.60111.608,097
Mar 4, 2025115.20115.60113.40113.80113.807,823
Mar 3, 2025115.60116.40115.20116.00116.003,891
Feb 28, 2025116.00116.60115.00115.20115.205,194
Feb 27, 2025116.20116.80115.60116.80116.803,899
Feb 26, 2025118.40118.80116.20116.40116.404,784
Feb 25, 2025119.20119.80118.00118.00118.0010,371
Feb 24, 2025119.80120.80119.20119.60119.607,744
Feb 21, 2025119.00120.00118.80119.60119.602,199
Feb 20, 2025118.20120.00118.20118.60118.607,562
Feb 19, 2025116.40118.40116.40118.00118.006,564
Feb 18, 2025117.00117.40115.80116.60116.603,305
Feb 17, 2025116.20117.40115.60116.40116.4010,515
Feb 14, 2025115.40116.80115.40116.60116.603,799
Feb 13, 2025115.80116.20115.00116.00116.004,308
Feb 12, 2025114.60115.80114.20115.40115.404,025
Feb 11, 2025115.20115.20114.00114.40114.405,237
Feb 10, 2025114.60115.40114.60115.00115.003,349
Feb 7, 2025115.00115.60114.40114.60114.605,535
Feb 6, 2025116.20116.20115.00115.40115.409,121
Feb 5, 2025115.60116.20115.00116.00116.005,477
Feb 4, 2025115.00115.80114.00115.20115.204,336
Feb 3, 2025115.80116.20115.00115.20115.208,867
Jan 31, 2025118.60118.60117.60117.80117.803,165
Jan 30, 2025116.80118.60116.80118.00118.004,894
Jan 29, 2025116.60117.60115.80116.80116.805,064
Jan 28, 2025114.00118.00114.00116.20116.205,088
Jan 27, 2025113.40114.40112.80114.00114.008,577
Jan 24, 2025116.00116.60114.00114.00114.0015,695
Jan 23, 2025118.60118.60117.00117.00117.008,275
Jan 22, 2025117.00119.00117.00118.40118.4012,051
Jan 21, 2025115.20117.20115.20116.80116.803,097
Jan 20, 2025115.40116.40114.80115.60115.606,189
Jan 17, 2025116.00116.00113.60115.00115.009,436
Jan 16, 2025116.80116.80115.00116.20116.208,054
Jan 15, 2025117.60118.00116.00116.20116.207,535
Jan 14, 2025114.80117.80114.80117.60117.6012,134
Jan 13, 2025114.40115.00113.80114.40114.406,736
Jan 10, 2025114.40115.00114.20114.20114.207,240
Jan 9, 2025114.20115.20113.80115.20115.204,054
Jan 8, 2025114.00115.40114.00114.40114.4010,393
Jan 7, 2025114.00114.80113.60113.80113.805,050
Jan 6, 2025113.00113.80112.40113.40113.405,279
Jan 3, 2025112.40113.00111.60112.40112.404,912
Jan 2, 2025111.60112.20110.60112.00112.005,062
Dec 31, 2024110.00111.00109.60111.00111.002,596
Dec 30, 2024110.40111.20109.40110.20110.203,571
Dec 27, 2024109.60111.20109.60111.00111.008,178
Dec 24, 2024107.60109.20107.60108.80108.802,978
Dec 23, 2024107.80108.00107.00107.60107.604,532
Dec 20, 2024107.60108.20106.00107.20107.208,774
Dec 19, 2024108.00108.20107.00108.00108.008,486
Dec 18, 2024106.60108.60106.40108.00108.007,948
Dec 17, 2024107.00108.00106.40107.20107.205,860
Dec 16, 2024107.20107.40106.20107.00107.005,793
Dec 13, 2024105.60106.60105.40106.40106.405,048
Dec 12, 2024105.40106.00105.00105.40105.404,577
Dec 11, 2024106.00106.60105.20105.60105.606,595
Dec 10, 2024104.60105.80104.00105.60105.605,342
Dec 9, 2024105.60105.80103.40104.40104.4015,559
Dec 6, 2024104.80106.40103.60105.80105.8014,769
Dec 5, 2024104.60104.60103.40103.60103.606,174
Dec 4, 2024104.60104.60103.60104.20104.204,286
Dec 3, 2024105.00105.40104.00104.80104.803,947
Dec 2, 2024105.80106.00104.60105.00105.004,224
Nov 29, 2024104.00106.00104.00106.00106.004,814
Nov 28, 2024105.20105.20103.80104.20104.204,118
Nov 27, 2024104.80105.40104.20105.00105.002,816
Nov 26, 2024105.00105.20104.00104.40104.404,414
Nov 25, 2024106.00106.80105.40105.80105.803,916
Nov 22, 2024105.20106.00105.00105.80105.807,224
Nov 21, 2024104.60105.00104.00105.00105.003,783
Nov 20, 2024105.00105.60104.00104.00104.005,522
Nov 19, 2024106.20106.60105.00105.00105.004,137
Nov 18, 2024108.00108.00105.80106.80106.806,691
Nov 15, 2024107.40108.20106.80108.00108.004,355
Nov 14, 2024106.00107.40105.60107.40107.403,729
Nov 13, 2024105.40106.00105.00105.80105.804,865
Nov 12, 2024106.40107.20105.40105.40105.407,138
Nov 11, 2024107.00107.80106.00107.00107.004,018
Nov 8, 2024106.00106.00104.40106.00106.006,297
Nov 7, 2024104.80106.20104.80106.00106.004,178
Nov 6, 2024105.80107.00104.40105.00105.006,360
Nov 5, 2024105.20106.00104.00106.00106.0031,991
Nov 4, 2024107.00107.00105.00105.00105.004,307
Nov 1, 2024106.80107.80106.60107.00107.002,665
Oct 31, 2024107.80109.00106.60107.20107.207,091
Oct 30, 2024107.40108.40106.80108.00108.004,811
Oct 29, 2024109.20109.60107.60107.60107.605,156
Oct 28, 2024109.60110.00108.60108.60108.604,553
Oct 25, 2024109.20109.60108.60109.20109.202,695
Oct 24, 2024110.00111.00109.20109.20109.204,690
Oct 23, 2024110.80110.80109.60109.60109.603,158
Oct 22, 2024111.00111.20110.00111.20111.203,255
Oct 21, 2024111.80111.80110.20110.20110.203,032
Oct 18, 2024111.20111.80110.20111.20111.204,479
Oct 17, 2024109.80112.00109.80111.20111.204,933
Oct 16, 2024110.00110.40109.40109.40109.402,707
Oct 15, 2024110.80111.80109.60110.40110.404,370
Oct 14, 2024109.60111.00109.40111.00111.006,210
Oct 11, 2024109.80110.60109.60109.60109.603,305
Oct 10, 2024109.60110.60109.40109.60109.603,225
Oct 9, 2024110.00110.60109.60109.60109.602,128
Oct 8, 2024109.00110.20108.20109.40109.405,797
Oct 7, 2024111.60111.80109.20109.20109.203,649
Oct 4, 2024110.80111.20110.20110.80110.802,772
Oct 3, 2024111.80111.80110.20110.60110.602,539
Oct 2, 2024112.40112.80111.20111.60111.603,471
Oct 1, 2024113.60114.40112.60112.80112.804,762
Sep 30, 2024115.00115.00113.00113.60113.604,438
Sep 27, 2024115.60115.60114.40114.80114.805,922
Sep 26, 2024114.60116.00114.60115.60115.605,075
Sep 25, 2024114.80115.20113.80113.80113.803,783
Sep 24, 2024115.60115.60113.40115.00115.0010,174
Sep 23, 2024114.40115.20113.40114.80114.805,771
Sep 20, 2024117.40117.40114.00114.20114.2010,751
Sep 19, 2024117.00117.80116.40117.60117.609,349
Sep 18, 2024115.80116.80115.20116.60116.609,141
Sep 17, 2024114.40115.80114.00115.80115.807,757
Sep 16, 2024112.00114.60110.20114.60114.6016,777
Sep 13, 2024113.00114.20112.20112.40112.409,820
Sep 12, 2024111.60111.60109.40110.20110.203,305
Sep 11, 2024109.00111.40109.00109.60109.608,073
Sep 10, 2024107.60108.80107.20108.60108.605,534
Sep 9, 2024105.00108.00105.00107.80107.803,893
Sep 6, 2024105.80106.40104.60104.60104.604,322
Sep 5, 2024105.40107.00105.00105.60105.605,030
Sep 4, 2024104.40106.00104.00105.20105.202,593
Sep 3, 2024106.80106.80103.60104.20104.206,274
Sep 2, 2024106.60106.80105.00106.40106.403,349
Aug 30, 2024106.00107.40105.80106.00106.003,866
Aug 29, 2024105.40106.80105.20106.00106.002,921
Aug 28, 2024105.80106.40105.00105.40105.402,655
Aug 27, 2024104.80106.80104.80105.40105.402,632
Aug 26, 2024107.00107.00103.40105.00105.009,363
Aug 23, 2024107.40107.40106.40107.40107.403,409
Aug 22, 2024107.80108.60107.20107.40107.402,618
Aug 21, 2024107.80108.00107.00107.40107.402,463
Aug 20, 2024107.20108.80107.20107.60107.602,166
Aug 19, 2024107.40109.00107.00108.00108.004,868
Aug 16, 2024108.00108.60107.20107.40107.402,312
Aug 15, 2024106.60107.80106.60107.60107.604,192
Aug 14, 2024107.60107.60106.00106.40106.401,971
Aug 13, 2024106.20107.60106.20107.20107.202,241
Aug 12, 2024106.00107.00105.60106.20106.202,931
Aug 9, 2024104.60106.00104.60105.40105.402,395
Aug 8, 2024105.40105.40103.00104.60104.604,717
Aug 7, 2024103.40105.60103.00105.00105.003,277
Aug 6, 2024103.00104.20101.80102.80102.805,524
Aug 5, 2024104.60104.60100.00102.40102.4019,236
Aug 2, 2024107.60108.80107.00107.00107.008,502
Aug 1, 2024108.60109.40107.80107.80107.803,391
Jul 31, 2024109.00110.40108.60108.60108.603,197
Jul 30, 2024108.20109.40107.80109.00109.002,626
Jul 29, 2024109.60109.80107.60107.60107.602,583
Jul 26, 2024108.40109.80108.00109.00109.002,938
Jul 25, 2024109.20109.40107.20108.40108.404,826
Jul 24, 2024109.20110.40109.20109.20109.202,792
Jul 23, 2024111.20111.40109.60109.80109.803,909
Jul 22, 2024110.60111.40110.40111.40111.403,246
Jul 19, 2024111.60111.60109.40110.20110.205,868
Jul 18, 2024112.20112.20111.00111.40111.403,051
Jul 17, 2024112.20112.20111.00112.00112.002,648
Jul 16, 2024112.00113.40112.00112.00112.003,549
Jul 15, 2024114.00114.00112.00112.00112.003,374
Jul 12, 2024113.00114.00112.40114.00114.002,561
Jul 11, 2024111.80112.80110.80112.40112.403,314
Jul 10, 2024111.40111.80110.80111.20111.204,922
Jul 9, 2024112.20112.40110.40111.20111.203,725
Jul 8, 2024114.40114.40112.40112.40112.404,131
Jul 5, 2024113.60114.40113.20114.00114.004,597
Jul 4, 2024113.40114.60113.20113.20113.203,190
Jul 3, 2024112.80114.80112.60113.20113.206,110
Jul 2, 2024112.00112.40109.40112.00112.007,401
Jul 1, 2024111.00112.20111.00111.80111.805,007
Jun 28, 2024110.40111.60110.40111.40111.406,309
Jun 27, 2024111.00111.80110.40110.60110.604,039
Jun 26, 2024113.60113.80110.60111.00111.005,334
Jun 25, 2024113.20114.80113.00113.00113.004,015
Jun 24, 2024114.60115.20112.80113.20113.203,683
Jun 21, 2024112.60116.00112.60115.00115.005,348
Jun 20, 2024113.60114.20112.40112.60112.605,838
Jun 19, 2024114.20114.40113.20113.20113.2011,212
Jun 18, 2024114.60114.60113.40113.80113.802,932
Jun 17, 2024114.20114.60113.40114.00114.002,322
Jun 14, 2024114.60115.20113.60114.00114.006,630
Jun 13, 2024116.00116.20114.40114.40114.405,192
Jun 12, 2024115.20116.80115.00116.60116.603,201
Jun 11, 2024114.40115.60114.00115.60115.603,268
Jun 10, 2024115.20115.20113.60114.00114.004,444
Jun 7, 2024115.20116.80115.20116.20116.205,707
Jun 6, 2024114.60115.00114.00114.00114.001,711
Jun 5, 2024114.20115.00114.00114.60114.602,296
Jun 4, 2024114.40115.80114.00114.00114.005,388
Jun 3, 2024114.40115.20114.00114.40114.403,045
May 31, 2024114.80114.80114.00114.00114.001,596
May 30, 2024113.60115.60113.60114.60114.602,355
May 29, 2024114.80115.20114.00114.00114.002,827
May 28, 2024115.80115.80114.00114.80114.804,537
May 27, 2024116.00116.00113.80115.00115.006,625
May 24, 2024113.60116.00112.80115.80115.804,435
May 23, 2024114.00114.00112.40113.60113.603,095
May 22, 2024112.60114.60112.40113.20113.203,231
May 21, 2024113.40113.60112.00112.60112.602,691
May 20, 2024 1.29 Dividend
May 20, 2024113.40113.60112.80113.20113.201,289
May 17, 2024113.60114.60113.20114.00112.712,072
May 16, 2024117.20117.40113.00114.20112.916,805
May 15, 2024115.20117.40115.20117.20115.877,228
May 14, 2024113.00115.80112.60115.20113.904,803
May 13, 2024114.80114.80112.80113.00111.722,447
May 10, 2024113.00115.00113.00114.60113.303,153
May 9, 2024114.60115.00112.80113.00111.722,853
May 8, 2024115.60116.80114.80115.00113.705,646
May 7, 2024115.40115.60114.60115.20113.903,089
May 6, 2024114.20115.80113.80114.80113.506,357
May 3, 2024113.80114.40113.00113.80112.514,690
May 2, 2024113.00113.80112.20113.20111.923,559
Apr 30, 2024113.40114.00112.60112.60111.333,193
Apr 29, 2024112.60113.40111.00113.20111.929,765
Apr 26, 2024111.20112.60110.60112.20110.936,155
Apr 25, 2024111.60112.00109.60110.40109.157,401
Apr 24, 2024112.00112.20110.60111.40110.142,993
Apr 23, 2024111.80112.40110.60111.40110.144,129
Apr 22, 2024109.40112.00109.40111.00109.746,210
Apr 19, 2024108.80110.20107.80109.80108.566,543
Apr 18, 2024109.80110.00109.00109.20107.963,280
Apr 17, 2024109.00110.40109.00109.00107.773,865
Apr 16, 2024109.80110.00108.80109.00107.773,591
Apr 15, 2024110.60111.00109.00110.40109.158,375
Apr 12, 2024111.00112.80110.00110.60109.355,176
Apr 11, 2024109.40110.80109.00110.60109.3510,060
Apr 10, 2024109.80110.00109.00109.80108.566,214
Apr 9, 2024108.00110.00107.20109.00107.778,330
Apr 8, 2024107.60108.00106.60108.00106.784,275

Related Tickers

GIMB.BR Gimv NV
35.25
-2.35%
 
SOF.BR Sofina Société Anonyme
210.60
-1.22%
 
GBLB.BR Groupe Bruxelles Lambert SA
62.90
-6.54%
 
TINC.BR TINC NV
10.24
0.00%
 
RF.PA Eurazeo SE
55.15
-6.68%
 
KBCA.BR KBC Ancora SA
50.90
-1.17%
 
PEUG.PA Peugeot Invest Société anonyme
61.40
-5.68%
 
QFG.BR Quest for Growth NV
3.7635
-4.24%
 
HAL.AS HAL Trust
110.20
-2.82%
 
CVC.VI CVC Capital Partners plc
13.88
-9.61%