Milan - Delayed Quote
EUR
Brembo N.V. (BRE.MI)
10.35
-0.33
(-3.09%)
At close: October 30 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
10.57
10.80
10.46
10.68
10.68
449,131
Oct 28, 2026
10.33
10.66
10.30
10.57
10.57
560,303
Oct 27, 2026
10.15
10.37
10.02
10.28
10.28
413,115
Oct 26, 2026
9.86
10.27
9.86
10.25
10.25
516,236
Oct 23, 2026
9.99
9.99
9.76
9.80
9.80
580,588
Oct 22, 2026
10.27
10.33
9.93
9.94
9.94
471,446
Oct 21, 2026
10.36
10.46
10.23
10.35
10.35
298,888
Oct 20, 2026
10.29
10.44
10.07
10.38
10.38
295,733
Oct 19, 2026
10.47
10.49
10.15
10.21
10.21
361,426
Oct 16, 2026
10.33
10.70
10.23
10.57
10.57
707,271
Oct 15, 2026
10.26
10.38
10.12
10.24
10.24
900,799
Oct 14, 2026
10.25
10.52
10.17
10.43
10.43
786,297
Oct 13, 2026
10.02
10.26
10.01
10.17
10.17
448,334
Oct 12, 2026
10.03
10.13
9.91
9.94
9.94
562,563
Oct 9, 2026
9.95
10.05
9.91
9.93
9.93
208,267
Oct 8, 2026
10.02
10.02
9.77
9.83
9.83
600,825
Oct 7, 2026
10.20
10.69
10.15
10.17
10.17
635,124
Oct 6, 2026
10.08
10.33
10.08
10.28
10.28
329,234
Oct 5, 2026
9.87
10.06
9.86
10.04
10.04
355,909
Oct 2, 2026
9.95
10.08
9.83
9.84
9.84
411,174
Oct 1, 2026
10.06
10.17
9.85
9.85
9.85
300,112
Sep 30, 2026
10.01
10.39
10.01
10.15
10.15
367,341
Sep 29, 2026
10.12
10.20
10.01
10.02
10.02
145,483
Sep 28, 2026
10.05
10.15
10.02
10.06
10.06
151,801
Sep 25, 2026
10.06
10.08
9.96
10.05
10.05
159,028
Sep 24, 2026
10.33
10.33
10.03
10.04
10.04
166,068
Sep 23, 2026
10.34
10.48
10.18
10.26
10.26
446,586
Sep 22, 2026
10.34
10.51
10.28
10.33
10.33
821,869
Sep 21, 2026
10.19
10.40
10.13
10.30
10.30
167,727
Sep 18, 2026
10.31
10.40
10.15
10.18
10.18
623,651
Sep 17, 2026
10.11
10.53
10.11
10.38
10.38
374,712
Sep 16, 2026
10.18
10.29
10.10
10.15
10.15
325,154
Sep 15, 2026
10.13
10.20
9.95
10.18
10.18
221,469
Sep 14, 2026
10.08
10.19
10.02
10.07
10.07
223,525
Sep 11, 2026
10.15
10.34
9.99
10.17
10.17
281,395
Sep 10, 2026
10.05
10.28
10.00
10.26
10.26
527,400
Sep 9, 2026
9.91
10.08
9.84
10.00
10.00
271,284
Sep 8, 2026
9.95
10.07
9.88
9.98
9.98
220,499
Sep 7, 2026
10.07
10.10
10.02
10.06
10.06
114,154
Sep 4, 2026
10.12
10.21
9.98
10.07
10.07
155,904
Sep 3, 2026
9.89
10.10
9.84
10.10
10.10
261,018
Sep 2, 2026
9.81
9.91
9.60
9.91
9.91
526,237
Sep 1, 2026
10.08
10.14
9.82
9.84
9.84
261,023
Aug 31, 2026
10.08
10.22
10.08
10.12
10.12
220,946
Aug 28, 2026
9.99
10.15
9.99
10.09
10.09
192,059
Aug 27, 2026
10.03
10.04
9.88
9.98
9.98
365,557
Aug 26, 2026
10.08
10.18
10.03
10.03
10.03
256,670
Aug 25, 2026
10.07
10.16
9.97
10.09
10.09
121,698
Aug 24, 2026
9.97
10.21
9.97
9.99
9.99
160,852
Aug 21, 2026
10.02
10.05
9.94
10.05
10.05
173,558
Aug 20, 2026
10.00
10.12
9.88
9.95
9.95
200,004
Aug 19, 2026
10.02
10.07
9.95
9.95
9.95
293,674
Aug 18, 2026
10.08
10.20
10.01
10.02
10.02
224,018
Aug 17, 2026
10.29
10.29
10.08
10.14
10.14
230,020
Aug 14, 2026
10.31
10.36
10.19
10.22
10.22
183,526
Aug 13, 2026
10.20
10.28
10.17
10.25
10.25
186,857
Aug 12, 2026
10.34
10.36
10.16
10.16
10.16
185,703
Aug 11, 2026
10.24
10.32
10.16
10.28
10.28
245,936
Aug 10, 2026
10.50
10.54
10.20
10.21
10.21
411,818
Aug 7, 2026
10.44
10.48
10.36
10.45
10.45
295,821
Aug 6, 2026
10.64
10.69
10.41
10.51
10.51
430,074
Aug 5, 2026
10.80
10.81
10.58
10.64
10.64
381,224
Aug 4, 2026
10.72
10.78
10.48
10.76
10.76
379,527
Aug 3, 2026
10.70
10.92
10.65
10.80
10.80
506,749
Jul 31, 2026
10.60
10.79
10.50
10.57
10.57
885,308
Jul 30, 2026
10.62
10.74
10.22
10.55
10.55
678,370
Jul 29, 2026
9.95
11.31
9.82
10.62
10.62
2,304,270
Jul 28, 2026
9.84
10.04
9.81
9.98
9.98
335,789
Jul 27, 2026
10.02
10.10
9.72
9.85
9.85
679,396
Jul 24, 2026
9.90
10.02
9.83
9.95
9.95
230,579
Jul 23, 2026
9.99
10.05
9.91
9.93
9.93
309,324
Jul 22, 2026
10.11
10.15
9.99
10.07
10.07
400,250
Jul 21, 2026
9.99
10.11
9.81
10.06
10.06
548,406
Jul 20, 2026
10.10
10.22
9.95
10.01
10.01
423,709
Jul 17, 2026
10.20
10.31
10.09
10.16
10.16
413,737
Jul 16, 2026
10.30
10.38
10.15
10.30
10.30
244,331
Jul 15, 2026
10.26
10.36
10.13
10.27
10.27
893,841
Jul 14, 2026
10.76
10.76
10.25
10.25
10.25
1,058,681
Jul 13, 2026
10.60
10.99
10.56
10.90
10.90
394,112
Jul 10, 2026
10.71
10.86
10.69
10.72
10.72
180,026
Jul 9, 2026
10.44
10.75
10.44
10.70
10.70
290,177
Jul 8, 2026
10.45
10.53
10.22
10.41
10.41
185,275
Jul 7, 2026
10.76
10.82
10.49
10.49
10.49
210,565
Jul 6, 2026
10.73
10.93
10.62
10.71
10.71
221,207
Jul 3, 2026
10.53
10.74
10.53
10.74
10.74
150,208
Jul 2, 2026
10.25
10.68
10.25
10.53
10.53
285,421
Jul 1, 2026
10.27
10.37
10.05
10.37
10.37
311,467
Jun 30, 2026
10.24
10.37
10.12
10.24
10.24
279,154
Jun 29, 2026
10.26
10.26
10.10
10.14
10.14
179,441
Jun 26, 2026
10.49
10.52
10.08
10.21
10.21
449,996
Jun 25, 2026
10.53
10.61
10.47
10.58
10.58
149,968
Jun 24, 2026
10.51
10.59
10.38
10.50
10.50
307,573
Jun 23, 2026
10.45
10.50
10.28
10.50
10.50
345,488
Jun 22, 2026
10.77
10.78
10.40
10.60
10.60
746,552
Jun 19, 2026
10.75
10.79
10.70
10.75
10.75
567,928
Jun 18, 2026
10.89
10.90
10.66
10.80
10.80
301,128
Jun 17, 2026
11.16
11.16
10.86
10.87
10.87
340,084
Jun 16, 2026
11.31
11.41
11.18
11.19
11.19
184,629
Jun 15, 2026
11.41
11.55
11.26
11.30
11.30
267,680
Jun 12, 2026
11.20
11.33
11.06
11.14
11.14
398,974
Jun 11, 2026
11.03
11.36
10.99
10.99
10.99
366,991
Jun 10, 2026
11.08
11.16
10.94
11.01
11.01
321,136
Jun 9, 2026
11.23
11.41
11.02
11.06
11.06
343,622
Jun 8, 2026
11.00
11.23
10.86
11.17
11.17
376,232
Jun 5, 2026
11.43
11.45
11.18
11.23
11.23
435,574
Jun 4, 2026
11.77
11.93
11.38
11.46
11.46
536,371
Jun 3, 2026
11.90
12.00
11.75
11.78
11.78
568,906
Jun 2, 2026
11.50
12.05
11.49
12.03
12.03
569,499
Jun 1, 2026
11.68
11.82
11.49
11.49
11.49
396,631
May 29, 2026
11.73
12.00
11.67
11.67
11.67
923,197
May 28, 2026
11.75
11.86
11.60
11.77
11.77
775,118
May 27, 2026
11.20
11.71
11.19
11.71
11.71
1,209,335
May 26, 2026
11.05
11.27
11.00
11.14
11.14
498,943
May 25, 2026
10.95
11.20
10.90
11.08
11.08
621,284
May 22, 2026
10.53
11.34
10.53
10.86
10.86
1,487,242
May 21, 2026
10.17
10.43
10.08
10.38
10.38
517,445
May 20, 2026
10.10
10.18
9.92
10.10
10.10
598,144
May 19, 2026
10.45
10.47
10.11
10.12
10.12
661,923
May 18, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
10.44
10.56
10.30
10.43
10.43
460,996
May 15, 2026
11.03
11.06
10.72
10.87
10.57
693,557
May 14, 2026
11.13
11.29
11.09
11.13
10.82
1,189,302
May 13, 2026
10.70
11.15
10.63
11.13
10.82
1,563,137
May 12, 2026
10.36
10.82
10.31
10.55
10.26
813,066
May 11, 2026
10.53
10.69
10.41
10.41
10.12
1,005,878
May 8, 2026
9.94
10.87
9.81
10.59
10.30
2,873,143
May 7, 2026
9.00
9.95
8.93
9.86
9.59
2,911,653
May 6, 2026
8.51
8.97
8.49
8.90
8.65
904,786
May 5, 2026
8.03
8.58
8.02
8.44
8.21
1,664,728
May 4, 2026
7.93
8.13
7.84
7.99
7.77
1,071,878
Apr 30, 2026
8.00
8.06
7.91
8.00
7.78
589,006
Apr 29, 2026
8.13
8.15
8.00
8.05
7.83
329,377
Apr 28, 2026
8.16
8.26
8.13
8.13
7.91
400,627
Apr 27, 2026
8.31
8.35
8.20
8.20
7.97
274,424
Apr 24, 2026
8.30
8.40
8.22
8.27
8.05
254,015
Apr 23, 2026
8.36
8.44
8.36
8.39
8.16
197,352
Apr 22, 2026
8.44
8.60
8.38
8.40
8.16
312,373
Apr 21, 2026
8.55
8.63
8.48
8.50
8.27
275,087
Apr 20, 2026
8.45
8.55
8.40
8.53
8.30
363,410
Apr 17, 2026
8.31
8.72
8.30
8.60
8.36
638,557
Apr 16, 2026
8.40
8.40
8.23
8.31
8.08
505,134
Apr 15, 2026
8.38
8.46
8.30
8.35
8.12
279,384
Apr 14, 2026
8.31
8.53
8.31
8.38
8.14
314,277
Apr 13, 2026
8.34
8.38
8.27
8.27
8.04
492,674
Apr 10, 2026
8.37
8.52
8.34
8.44
8.21
367,234
Apr 9, 2026
8.41
8.44
8.23
8.36
8.13
357,498
Apr 8, 2026
8.52
8.60
8.44
8.44
8.21
538,129
Apr 7, 2026
8.30
8.33
8.03
8.14
7.91
316,975
Apr 2, 2026
8.27
8.31
8.13
8.23
8.00
232,716
Apr 1, 2026
8.31
8.46
8.27
8.37
8.14
503,062
Mar 31, 2026
8.01
8.17
8.01
8.11
7.89
310,551
Mar 30, 2026
8.01
8.13
7.96
8.03
7.81
249,327
Mar 27, 2026
8.07
8.11
7.99
8.06
7.84
314,871
Mar 26, 2026
8.04
8.11
7.90
8.08
7.86
401,162
Mar 25, 2026
7.89
8.17
7.86
8.10
7.88
753,515
Mar 24, 2026
7.78
7.86
7.66
7.76
7.55
629,596
Mar 23, 2026
7.32
7.85
7.26
7.64
7.43
874,934
Mar 20, 2026
7.64
7.64
7.38
7.47
7.27
730,314
Mar 19, 2026
7.82
7.94
7.54
7.55
7.35
840,892
Mar 18, 2026
8.64
8.84
7.72
7.95
7.73
2,523,374
Mar 17, 2026
8.57
8.73
8.46
8.66
8.42
451,578
Mar 16, 2026
8.77
8.83
8.52
8.56
8.33
386,315
Mar 13, 2026
8.65
8.85
8.56
8.77
8.53
329,288
Mar 12, 2026
8.82
8.84
8.64
8.73
8.48
296,960
Mar 11, 2026
8.70
8.85
8.69
8.82
8.58
325,042
Mar 10, 2026
8.66
8.88
8.65
8.77
8.53
574,122
Mar 9, 2026
8.71
8.76
8.46
8.50
8.27
758,922
Mar 6, 2026
9.01
9.10
8.69
8.96
8.71
876,645
Mar 5, 2026
9.22
9.22
9.00
9.00
8.75
440,785
Mar 4, 2026
9.07
9.35
9.03
9.19
8.94
519,896
Mar 3, 2026
9.61
9.63
9.10
9.17
8.92
806,564
Mar 2, 2026
9.81
9.90
9.65
9.70
9.43
730,841
Feb 27, 2026
10.45
10.49
10.04
10.06
9.78
665,667
Feb 26, 2026
10.41
10.47
10.30
10.46
10.17
258,182
Feb 25, 2026
10.38
10.52
10.35
10.40
10.11
216,953
Feb 24, 2026
10.42
10.49
10.37
10.38
10.09
355,053
Feb 23, 2026
10.66
10.72
10.30
10.34
10.05
517,386
Feb 20, 2026
10.65
10.74
10.61
10.68
10.39
212,122
Feb 19, 2026
10.91
10.98
10.68
10.71
10.41
325,913
Feb 18, 2026
10.62
10.92
10.58
10.91
10.61
534,051
Feb 17, 2026
10.70
10.74
10.59
10.64
10.35
210,974
Feb 16, 2026
10.70
10.80
10.64
10.68
10.39
266,095
Feb 13, 2026
10.75
10.83
10.62
10.80
10.50
545,124
Feb 12, 2026
10.87
11.00
10.80
10.87
10.57
645,694
Feb 11, 2026
10.69
10.89
10.55
10.88
10.58
985,548
Feb 10, 2026
10.43
10.68
10.39
10.67
10.38
783,710
Feb 9, 2026
10.49
10.53
10.31
10.42
10.13
336,069
Feb 6, 2026
10.02
10.45
9.91
10.45
10.16
1,121,419
Feb 5, 2026
10.20
10.27
10.04
10.12
9.84
354,012
Feb 4, 2026
10.07
10.40
10.03
10.26
9.98
609,733
Feb 3, 2026
10.04
10.08
9.83
10.02
9.74
533,439
Feb 2, 2026
10.10
10.16
9.81
10.01
9.73
994,236
Jan 30, 2026
10.07
10.16
10.02
10.14
9.86
498,992
Jan 29, 2026
9.86
10.40
9.84
10.09
9.81
1,389,566
Jan 28, 2026
9.89
9.95
9.77
9.77
9.50
304,204
Jan 27, 2026
10.01
10.02
9.88
9.94
9.67
229,232
Jan 26, 2026
10.08
10.35
9.95
9.98
9.71
615,621
Jan 23, 2026
10.04
10.13
10.01
10.10
9.82
240,829
Jan 22, 2026
9.94
10.12
9.93
10.12
9.84
590,955
Jan 21, 2026
9.64
9.83
9.64
9.78
9.51
295,300
Jan 20, 2026
9.71
9.80
9.55
9.64
9.37
281,575
Jan 19, 2026
9.63
9.76
9.52
9.66
9.39
500,149
Jan 16, 2026
9.86
10.00
9.75
9.81
9.54
417,470
Jan 15, 2026
9.94
10.03
9.88
9.91
9.64
291,127
Jan 14, 2026
9.92
9.99
9.77
9.94
9.66
288,407
Jan 13, 2026
9.86
9.87
9.71
9.87
9.60
260,161
Jan 12, 2026
9.93
9.95
9.70
9.82
9.55
289,096
Jan 9, 2026
9.85
10.08
9.82
9.97
9.69
494,083
Jan 8, 2026
9.85
9.85
9.69
9.84
9.57
252,213
Jan 7, 2026
9.85
9.89
9.78
9.85
9.58
277,275
Jan 6, 2026
9.62
9.85
9.62
9.85
9.58
316,739
Jan 5, 2026
9.65
9.70
9.51
9.65
9.38
268,321
Jan 2, 2026
9.45
9.69
9.37
9.69
9.42
441,419
Dec 30, 2025
9.40
9.45
9.39
9.41
9.16
160,005
Dec 29, 2025
9.25
9.47
9.25
9.44
9.18
217,264
Dec 23, 2025
9.30
9.34
9.23
9.28
9.02
174,068
Dec 22, 2025
9.40
9.42
9.28
9.34
9.08
166,557
Dec 19, 2025
9.32
9.43
9.32
9.39
9.13
362,363
Dec 18, 2025
9.15
9.38
9.15
9.38
9.12
286,465
Dec 17, 2025
9.24
9.30
9.16
9.22
8.96
295,099
Dec 16, 2025
9.24
9.38
9.24
9.27
9.02
288,733
Dec 15, 2025
9.23
9.45
9.23
9.32
9.07
291,353
Dec 12, 2025
9.23
9.37
9.20
9.28
9.03
407,736
Dec 11, 2025
9.13
9.23
9.03
9.16
8.91
332,731
Dec 10, 2025
9.15
9.16
9.02
9.10
8.85
373,832
Dec 9, 2025
9.37
9.40
9.11
9.19
8.93
324,817
Dec 8, 2025
9.43
9.52
9.39
9.40
9.14
178,884
Dec 5, 2025
9.30
9.56
9.29
9.47
9.21
460,262
Dec 4, 2025
9.35
9.35
9.22
9.27
9.01
191,195
Dec 3, 2025
9.27
9.43
9.25
9.31
9.05
258,130
Dec 2, 2025
9.26
9.38
9.19
9.27
9.01
310,347
Dec 1, 2025
9.13
9.31
9.11
9.22
8.97
248,463
Nov 28, 2025
9.05
9.24
9.05
9.18
8.93
362,601
Nov 27, 2025
9.00
9.13
9.00
9.10
8.85
304,067
Nov 26, 2025
9.02
9.09
8.97
9.04
8.79
151,388
Nov 25, 2025
9.02
9.12
8.95
9.06
8.81
399,222
Nov 24, 2025
9.03
9.11
9.02
9.06
8.81
209,492
Nov 21, 2025
8.78
8.96
8.77
8.94
8.69
260,121
Nov 20, 2025
9.10
9.11
8.89
8.89
8.64
227,305
Nov 19, 2025
8.99
9.13
8.86
9.05
8.80
410,297
Nov 18, 2025
9.10
9.13
8.91
8.97
8.72
330,319
Nov 17, 2025
9.37
9.38
9.15
9.23
8.97
405,267
Nov 14, 2025
9.67
9.67
9.28
9.35
9.09
492,943
Nov 13, 2025
9.78
9.79
9.62
9.64
9.37
213,216
Nov 12, 2025
9.91
9.91
9.72
9.73
9.47
256,182
Nov 11, 2025
9.89
9.91
9.77
9.88
9.61
519,420
Nov 10, 2025
9.89
9.92
9.75
9.86
9.59
515,684
Nov 7, 2025
9.91
10.10
9.73
9.81
9.54
664,063
Nov 6, 2025
9.19
10.11
9.02
9.95
9.68
3,047,369
Nov 5, 2025
9.27
9.30
9.11
9.11
8.86
447,413
Nov 4, 2025
9.24
9.34
9.13
9.27
9.01
288,724
Nov 3, 2025
9.36
9.45
9.27
9.31
9.06
307,578
Oct 31, 2025
9.37
9.45
9.33
9.35
9.09
383,525
Oct 30, 2025
9.44
9.51
9.31
9.40
9.14
343,634
