Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Brunel International N.V. (BRNL.AS)

Compare
8.68
-0.06
(-0.69%)
As of 10:33:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258.848.848.688.688.689,651
Apr 10, 20259.369.388.748.748.7492,369
Apr 9, 20258.448.648.408.518.5192,472
Apr 8, 20258.748.868.598.768.76116,797
Apr 7, 20258.228.848.158.518.51229,699
Apr 4, 20258.959.018.548.668.66175,963
Apr 3, 20258.859.128.829.009.00106,800
Apr 2, 20259.179.229.029.069.0674,239
Apr 1, 20259.529.549.219.219.21214,279
Mar 31, 202510.3610.369.469.469.46275,117
Mar 28, 202510.4210.5810.4210.4610.4656,419
Mar 27, 202510.5210.5810.4410.5210.5246,059
Mar 26, 202510.5010.5810.4610.4810.4850,279
Mar 25, 202510.4010.5810.3210.4810.4862,949
Mar 24, 202510.5010.5410.3410.3610.3670,172
Mar 21, 202510.4810.4810.3610.4210.4251,557
Mar 20, 202510.6610.6610.4210.5210.5251,340
Mar 19, 202510.5610.6610.5210.6610.6649,920
Mar 18, 202510.4610.6010.3610.6010.60156,214
Mar 17, 202510.3010.4410.2810.4210.4275,074
Mar 14, 202510.1810.3810.0410.2610.2685,832
Mar 13, 202510.1610.2810.0610.1010.1083,093
Mar 12, 202510.1210.2810.1210.2210.2255,884
Mar 11, 202510.3610.4210.1010.1210.1273,837
Mar 10, 202510.5410.6010.2810.3610.36111,970
Mar 7, 202510.4410.5410.3410.4810.4876,586
Mar 6, 202510.1810.5010.1810.5010.50151,317
Mar 5, 202510.2010.3610.1810.1810.1864,487
Mar 4, 202510.2810.2810.0810.1410.14122,304
Mar 3, 202510.3210.4810.3010.3410.3483,517
Feb 28, 202510.1610.4010.1010.3210.32124,102
Feb 27, 202510.4410.4810.2210.2410.2491,176
Feb 26, 202510.5010.6810.3410.5010.50121,992
Feb 25, 202510.6010.6010.4010.4010.40112,980
Feb 24, 202510.1010.6810.1010.5810.58309,393
Feb 21, 20259.5510.269.5310.1610.16715,813
Feb 20, 20259.469.529.359.469.4676,164
Feb 19, 20259.519.519.369.369.3690,377
Feb 18, 20259.579.679.529.529.5256,528
Feb 17, 20259.629.659.509.539.5367,974
Feb 14, 20259.529.699.459.629.6284,592
Feb 13, 20259.449.549.409.489.4842,469
Feb 12, 20259.549.639.319.439.4366,256
Feb 11, 20259.289.509.289.469.4664,395
Feb 10, 20259.349.379.309.309.3042,290
Feb 7, 20259.429.449.289.339.3343,286
Feb 6, 20259.249.399.239.399.3946,882
Feb 5, 20259.309.309.179.209.2030,351
Feb 4, 20259.299.309.159.289.2829,596
Feb 3, 20259.169.289.079.269.2667,267
Jan 31, 20259.489.509.389.429.4238,611
Jan 30, 20259.289.479.289.479.47129,386
Jan 29, 20259.469.469.279.279.2749,075
Jan 28, 20259.309.439.269.359.3555,104
Jan 27, 20259.509.509.259.289.2887,874
Jan 24, 20259.439.599.439.579.5740,922
Jan 23, 20259.509.509.399.429.4255,918
Jan 22, 20259.539.649.519.519.5138,930
Jan 21, 20259.549.569.469.549.5446,463
Jan 20, 20259.569.599.519.539.5353,207
Jan 17, 20259.399.549.399.509.5066,591
Jan 16, 20259.509.509.379.399.3944,196
Jan 15, 20259.259.459.259.459.4559,803
Jan 14, 20259.359.419.259.259.2548,323
Jan 13, 20259.389.419.259.259.2556,496
Jan 10, 20259.409.519.359.429.4267,609
Jan 9, 20259.699.699.399.469.4685,133
Jan 8, 20259.849.919.599.599.5980,851
Jan 7, 20259.899.929.759.849.84123,151
Jan 6, 20259.729.939.629.939.93158,225
Jan 3, 20259.499.669.449.649.64120,442
Jan 2, 20259.129.519.119.519.51152,496
Dec 31, 20248.959.148.949.079.0775,071
Dec 30, 20248.848.908.708.908.90143,632
Dec 27, 20248.768.908.758.858.8583,230
Dec 24, 20248.718.828.718.768.7614,178
Dec 23, 20248.708.758.618.718.7132,251
Dec 20, 20248.608.768.568.768.7653,215
Dec 19, 20248.688.698.608.648.6427,933
Dec 18, 20248.768.788.708.738.7335,289
Dec 17, 20248.788.838.728.738.7354,073
Dec 16, 20248.788.838.778.798.7943,979
Dec 13, 20248.788.878.738.858.8529,181
Dec 12, 20249.009.008.838.838.8334,529
Dec 11, 20249.009.038.918.938.9329,846
Dec 10, 20249.119.118.948.978.9746,714
Dec 9, 20249.079.169.009.109.1082,725
Dec 6, 20248.959.068.939.059.05136,661
Dec 5, 20248.898.968.898.928.9237,067
Dec 4, 20248.848.948.838.938.9372,917
Dec 3, 20248.818.888.768.848.8444,867
Dec 2, 20248.708.908.708.858.8554,389
Nov 29, 20248.818.898.738.808.8065,846
Nov 28, 20248.708.868.698.828.8280,228
Nov 27, 20248.408.758.408.668.66135,919
Nov 26, 20248.608.608.358.358.3553,258
Nov 25, 20248.498.548.388.498.4952,829
Nov 22, 20248.408.508.358.478.4733,778
Nov 21, 20248.458.468.368.408.4061,616
Nov 20, 20248.548.618.448.458.4528,370
Nov 19, 20248.588.618.438.538.5360,545
Nov 18, 20248.608.608.518.568.5637,184
Nov 15, 20248.548.688.548.598.5938,168
Nov 14, 20248.508.638.478.598.5957,084
Nov 13, 20248.588.608.488.498.4974,093
Nov 12, 20248.708.748.608.608.6089,987
Nov 11, 20248.818.908.768.768.7688,000
Nov 8, 20248.978.978.638.788.78147,798
Nov 7, 20248.879.068.878.968.9661,862
Nov 6, 20248.949.108.818.878.8797,798
Nov 5, 20248.618.948.618.898.8960,858
Nov 4, 20248.848.848.608.608.60123,986
Nov 1, 20248.729.008.668.808.80402,470
Oct 31, 20248.968.968.798.868.8699,134
Oct 30, 20248.969.068.859.049.04145,019
Oct 29, 20249.059.118.928.948.9490,248
Oct 28, 20249.009.118.909.019.0146,231
Oct 25, 20248.979.028.798.998.9959,130
Oct 24, 20248.668.848.638.848.8466,074
Oct 23, 20248.848.878.798.798.7958,857
Oct 22, 20248.818.898.798.848.8447,066
Oct 21, 20248.878.978.828.828.8255,904
Oct 18, 20248.838.908.808.868.86126,653
Oct 17, 20248.808.878.748.828.82103,242
Oct 16, 20248.708.838.638.808.8058,909
Oct 15, 20248.858.858.738.748.7453,002
Oct 14, 20248.788.858.748.828.8231,997
Oct 11, 20248.808.868.738.768.7650,267
Oct 10, 20248.868.878.758.868.8622,364
Oct 9, 20248.738.948.738.888.8830,365
Oct 8, 20248.758.868.758.808.8039,458
Oct 7, 20248.838.888.728.888.8845,904
Oct 4, 20248.788.878.768.818.8138,182
Oct 3, 20248.718.798.708.778.7787,222
Oct 2, 20248.728.758.668.708.7056,920
Oct 1, 20248.778.878.688.688.6855,832
Sep 30, 20248.928.938.698.778.77115,897
Sep 27, 20248.718.888.718.888.8865,536
Sep 26, 20248.839.008.698.708.70281,278
Sep 25, 20248.608.658.578.618.6145,688
Sep 24, 20248.708.758.618.618.6143,894
Sep 23, 20248.628.708.528.668.6666,583
Sep 20, 20248.668.748.568.628.6284,942
Sep 19, 20248.889.028.798.808.8096,522
Sep 18, 20248.618.968.598.788.78146,635
Sep 17, 20248.508.688.388.618.61145,884
Sep 16, 20248.468.478.398.398.3960,442
Sep 13, 20248.358.558.358.518.5180,611
Sep 12, 20248.538.538.318.338.3386,620
Sep 11, 20248.478.548.358.398.3976,640
Sep 10, 20248.658.688.478.488.4870,836
Sep 9, 20248.708.808.638.648.6452,151
Sep 6, 20249.009.008.678.708.7099,203
Sep 5, 20248.909.018.848.958.9582,656
Sep 4, 20249.359.358.908.908.90161,634
Sep 3, 20249.469.509.289.359.3539,652
Sep 2, 20249.579.589.459.509.5037,604
Aug 30, 20249.479.629.469.579.5753,002
Aug 29, 20249.309.499.269.479.4746,948
Aug 28, 20249.399.399.209.319.3127,845
Aug 27, 20249.359.379.289.319.3134,826
Aug 26, 20249.369.389.309.369.3632,317
Aug 23, 20249.409.429.309.359.3536,744
Aug 22, 20249.369.439.309.379.3741,894
Aug 21, 20249.409.419.299.349.3486,500
Aug 20, 20249.599.599.389.399.3929,081
Aug 19, 20249.409.539.369.539.5350,233
Aug 16, 20249.429.459.329.409.4036,002
Aug 15, 20249.289.409.229.399.3933,394
Aug 14, 20249.309.379.209.289.2834,190
Aug 13, 20249.339.389.219.309.3031,956
Aug 12, 20249.409.409.279.349.3433,064
Aug 9, 20249.319.389.299.369.3642,644
Aug 8, 20249.489.489.309.319.3165,994
Aug 7, 20249.429.609.409.489.4875,083
Aug 6, 20249.509.689.209.279.27127,762
Aug 5, 20249.049.428.949.379.37146,420
Aug 2, 20249.929.929.159.269.26386,242
Aug 1, 202410.5810.6810.2610.3810.38141,306
Jul 31, 202410.5410.6010.4610.5210.5241,528
Jul 30, 202410.3010.5210.3010.4810.4832,581
Jul 29, 202410.3810.4010.2410.3010.3034,222
Jul 26, 202410.1010.3610.1010.3410.3419,757
Jul 25, 202410.1210.169.9810.1610.1654,372
Jul 24, 202410.2610.3410.2010.2010.2037,294
Jul 23, 202410.2610.3410.2410.3210.3235,671
Jul 22, 202410.2810.3810.2610.2610.2620,492
Jul 19, 202410.3610.4010.2410.2410.2424,868
Jul 18, 202410.4010.5010.3010.4410.4477,315
Jul 17, 202410.5210.5810.4210.4210.4219,730
Jul 16, 202410.4610.5410.4210.4810.4817,619
Jul 15, 202410.6010.6010.5010.5010.5017,367
Jul 12, 202410.4410.6210.3610.5810.5842,204
Jul 11, 202410.2210.4410.1610.3810.3837,054
Jul 10, 202410.2010.2210.0810.2210.2236,582
Jul 9, 202410.4010.4010.1010.1010.1056,417
Jul 8, 202410.5010.5210.4010.4210.4252,744
Jul 5, 202410.6410.6410.4210.4610.4653,098
Jul 4, 202410.6410.6610.5410.5410.5431,438
Jul 3, 202410.6610.8010.5410.6010.6087,804
Jul 2, 20249.9610.589.9610.5410.54121,667
Jul 1, 202410.1010.1010.0210.0210.0227,954
Jun 28, 202410.0210.069.9410.0010.0053,408
Jun 27, 202410.0210.1410.0210.0410.0440,167
Jun 26, 202410.2410.3010.0010.0010.0059,791
Jun 25, 202410.3610.3610.2010.2210.2258,721
Jun 24, 202410.3010.4210.3010.3610.3624,460
Jun 21, 202410.4410.4810.2610.2610.2668,513
Jun 20, 202410.4210.5210.4210.4810.4833,951
Jun 19, 202410.5410.5610.4410.4610.4649,483
Jun 18, 202410.6410.7010.5410.5410.5431,068
Jun 17, 202410.7810.8210.5810.6410.64102,334
Jun 14, 202410.8410.9010.6210.6610.6656,492
Jun 13, 202411.1011.1010.8010.8410.8452,746
Jun 12, 202411.1411.2210.9811.1011.1089,696
Jun 11, 202411.2211.2811.0611.0811.0888,209
Jun 10, 202410.8811.1810.8811.1811.1887,625
Jun 7, 202411.1011.1610.9010.9410.9492,465
Jun 6, 202411.0011.1211.0011.0211.0287,433
Jun 5, 202410.8411.0210.8410.9210.9227,800
Jun 4, 202411.0011.0210.8410.8810.8842,611
Jun 3, 202411.0411.1010.9410.9810.9837,360
May 31, 202411.0011.0810.8410.9810.9875,082
May 30, 202411.0211.0810.9811.0011.0031,614
May 29, 202411.1411.2411.0611.0611.0671,149
May 28, 202411.1211.3211.1211.1411.1492,037
May 27, 202410.8011.1210.7411.1211.1293,465
May 24, 202410.8410.8810.7210.8010.8067,520
May 23, 202410.9411.0010.8610.9210.9252,129
May 22, 202410.8810.9410.8610.9410.9442,075
May 21, 202411.0811.0810.8610.9410.94103,094
May 20, 2024 0.55 Dividend
May 20, 202410.9611.1210.9011.0811.08132,382
May 17, 202411.1611.4811.1611.4410.89204,369
May 16, 202411.1011.2611.1011.1610.6276,053
May 15, 202411.0611.1010.9811.1010.5794,463
May 14, 202410.9411.0810.9411.0810.5581,790
May 13, 202411.0811.0810.9410.9410.4159,793
May 10, 202410.9411.0810.9011.0010.4767,160
May 9, 202410.8810.9210.8610.9210.4038,899
May 8, 202410.9410.9610.8410.8410.3282,608
May 7, 202410.8411.0010.6810.9810.45143,055
May 6, 202410.9210.9210.6810.7210.20123,144
May 3, 202410.6010.8010.3610.6410.13387,569
May 2, 202410.1610.3010.1010.249.7557,463
Apr 30, 202410.3410.3410.1610.189.6929,109
Apr 29, 202410.1810.3410.1810.349.8438,001
Apr 26, 202410.0610.2010.0210.209.7131,153
Apr 25, 202410.0410.049.929.929.4428,177
Apr 24, 202410.0810.1210.0010.089.6034,011
Apr 23, 202410.0410.089.9510.069.5852,885
Apr 22, 202410.0010.089.9610.089.6044,354
Apr 19, 20249.979.989.849.989.5059,469
Apr 18, 20249.9610.049.919.989.5063,111
Apr 17, 202410.0610.129.949.949.4660,109
Apr 16, 20249.9910.109.9810.049.5678,519
Apr 15, 202410.2810.2810.0210.129.6360,346
Apr 12, 202410.2810.5010.2210.289.7969,341
Apr 11, 202410.1410.2410.1210.229.7337,342
Waiting for permission
Allow microphone access to enable voice search

Try again.