Brussels - Delayed Quote
EUR
Brederode SA (BREB.BR)
101.40
+0.80
(+0.80%)
At close: November 2 at 5:35:04 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 30, 2026
101.40
101.80
100.40
100.60
100.60
3,288
Oct 29, 2026
101.40
102.20
101.40
101.80
101.80
2,993
Oct 28, 2026
101.40
102.20
100.60
101.60
101.60
8,730
Oct 27, 2026
100.60
101.60
100.60
101.00
101.00
3,075
Oct 26, 2026
99.20
101.40
99.20
100.40
100.40
7,619
Oct 23, 2026
98.40
99.50
98.20
99.50
99.50
4,730
Oct 22, 2026
97.00
98.40
97.00
98.40
98.40
9,347
Oct 21, 2026
97.00
97.40
96.50
97.40
97.40
4,355
Oct 20, 2026
97.00
97.20
95.60
96.80
96.80
9,536
Oct 19, 2026
97.20
98.00
96.80
97.30
97.30
6,187
Oct 16, 2026
97.30
97.30
96.00
97.00
97.00
11,077
Oct 15, 2026
98.30
98.60
97.40
97.40
97.40
7,972
Oct 14, 2026
97.40
98.80
97.40
98.60
98.60
4,885
Oct 13, 2026
96.70
98.00
96.70
97.40
97.40
6,180
Oct 12, 2026
97.00
97.90
96.60
96.80
96.80
7,537
Oct 9, 2026
98.50
98.60
96.40
96.50
96.50
12,414
Oct 8, 2026
99.00
99.10
98.10
98.20
98.20
10,364
Oct 7, 2026
99.80
100.60
99.10
99.10
99.10
3,659
Oct 6, 2026
100.00
100.80
99.90
100.20
100.20
5,903
Oct 5, 2026
99.40
99.60
98.30
99.40
99.40
13,750
Oct 2, 2026
100.20
100.40
99.40
99.60
99.60
8,227
Oct 1, 2026
100.80
101.20
100.00
100.00
100.00
7,826
Sep 30, 2026
102.20
102.40
100.80
100.80
100.80
6,370
Sep 29, 2026
103.00
103.40
102.00
102.00
102.00
4,771
Sep 28, 2026
103.80
104.00
103.00
103.00
103.00
5,129
Sep 25, 2026
103.40
104.40
103.40
104.00
104.00
2,600
Sep 24, 2026
104.00
104.20
103.20
103.40
103.40
4,614
Sep 23, 2026
105.60
105.80
103.80
103.80
103.80
5,322
Sep 22, 2026
105.60
105.80
105.40
105.80
105.80
3,017
Sep 21, 2026
105.80
106.00
105.40
105.80
105.80
5,873
Sep 18, 2026
105.40
106.00
105.40
105.60
105.60
2,811
Sep 17, 2026
106.00
106.00
105.60
105.60
105.60
1,953
Sep 16, 2026
105.40
106.40
105.40
105.60
105.60
5,245
Sep 15, 2026
105.40
105.80
105.20
105.40
105.40
11,150
Sep 14, 2026
105.80
106.00
105.40
105.40
105.40
3,732
Sep 11, 2026
105.20
106.40
104.40
105.80
105.80
10,308
Sep 10, 2026
104.00
104.40
103.60
103.80
103.80
3,706
Sep 9, 2026
103.60
104.20
103.20
103.60
103.60
4,809
Sep 8, 2026
104.00
105.00
103.20
103.80
103.80
5,349
Sep 7, 2026
104.80
104.80
104.00
104.00
104.00
7,548
Sep 4, 2026
104.80
104.80
104.00
104.80
104.80
4,191
Sep 3, 2026
104.20
105.00
104.00
105.00
105.00
3,156
Sep 2, 2026
103.40
104.20
103.20
103.60
103.60
2,861
Sep 1, 2026
104.20
104.20
103.20
103.60
103.60
5,482
Aug 31, 2026
104.00
104.80
103.20
104.00
104.00
4,855
Aug 28, 2026
104.00
104.20
103.20
104.00
104.00
4,314
Aug 27, 2026
103.00
103.80
103.00
103.60
103.60
4,898
Aug 26, 2026
104.00
104.20
102.80
102.80
102.80
4,755
Aug 25, 2026
104.40
104.80
103.80
103.80
103.80
3,908
Aug 24, 2026
104.80
104.80
104.00
104.40
104.40
2,848
Aug 21, 2026
104.00
104.60
104.00
104.40
104.40
4,288
Aug 20, 2026
105.00
105.00
103.00
103.40
103.40
6,939
Aug 19, 2026
103.80
105.20
103.60
105.00
105.00
6,859
Aug 18, 2026
103.80
104.80
103.60
103.60
103.60
5,367
Aug 17, 2026
103.60
104.60
103.60
104.00
104.00
5,077
Aug 14, 2026
103.20
103.80
102.80
103.40
103.40
4,435
Aug 13, 2026
103.40
103.60
102.60
102.80
102.80
5,094
Aug 12, 2026
103.20
103.40
102.80
103.00
103.00
2,817
Aug 11, 2026
102.60
103.20
102.40
103.00
103.00
10,064
Aug 10, 2026
102.80
103.00
102.60
102.60
102.60
3,296
Aug 7, 2026
103.00
103.20
102.60
103.00
103.00
5,157
Aug 6, 2026
103.00
103.00
102.40
102.60
102.60
8,754
Aug 5, 2026
103.40
103.40
102.60
103.00
103.00
6,665
Aug 4, 2026
103.00
103.20
102.60
102.80
102.80
3,262
Aug 3, 2026
103.00
103.20
102.60
103.00
103.00
3,595
Jul 31, 2026
103.40
103.60
102.60
103.00
103.00
8,559
Jul 30, 2026
102.40
103.40
102.20
103.00
103.00
5,424
Jul 29, 2026
102.60
102.80
102.20
102.40
102.40
3,263
Jul 28, 2026
102.60
102.80
102.20
102.60
102.60
1,737
Jul 27, 2026
102.40
103.00
102.20
103.00
103.00
2,998
Jul 24, 2026
102.60
102.60
101.40
102.40
102.40
3,592
Jul 23, 2026
103.20
103.80
102.20
102.20
102.20
6,853
Jul 22, 2026
103.20
104.00
103.00
103.00
103.00
2,170
Jul 21, 2026
103.20
103.40
102.80
103.00
103.00
1,378
Jul 20, 2026
103.20
103.80
102.80
103.00
103.00
7,972
Jul 17, 2026
103.40
104.00
102.80
103.20
103.20
2,651
Jul 16, 2026
103.80
103.80
103.00
103.80
103.80
1,636
Jul 15, 2026
103.20
103.80
103.00
103.60
103.60
2,777
Jul 14, 2026
103.20
103.80
103.00
103.20
103.20
2,950
Jul 13, 2026
103.60
104.00
102.60
103.20
103.20
3,519
Jul 10, 2026
104.40
104.60
103.40
103.40
103.40
6,101
Jul 9, 2026
103.60
104.40
103.40
104.40
104.40
2,479
Jul 8, 2026
103.60
104.00
103.40
103.60
103.60
4,868
Jul 7, 2026
104.00
104.20
103.40
103.60
103.60
1,481
Jul 6, 2026
104.60
105.00
103.80
104.00
104.00
5,189
Jul 3, 2026
104.20
105.40
104.20
104.60
104.60
2,360
Jul 2, 2026
104.60
105.20
104.20
104.20
104.20
3,853
Jul 1, 2026
105.20
105.60
104.40
104.40
104.40
2,326
Jun 30, 2026
104.80
105.60
104.60
104.60
104.60
3,225
Jun 29, 2026
104.20
105.20
103.60
104.60
104.60
2,738
Jun 26, 2026
102.80
104.60
102.80
104.60
104.60
1,656
Jun 25, 2026
102.20
104.20
102.20
103.20
103.20
5,412
Jun 24, 2026
102.00
102.80
101.60
102.20
102.20
4,745
Jun 23, 2026
103.00
103.60
102.00
102.00
102.00
1,661
Jun 22, 2026
103.20
103.80
102.00
103.20
103.20
7,374
Jun 19, 2026
102.00
103.20
101.60
102.80
102.80
3,611
Jun 18, 2026
103.00
103.20
101.60
102.40
102.40
3,163
Jun 17, 2026
104.00
104.00
102.80
103.20
103.20
1,356
Jun 16, 2026
104.00
104.80
102.00
103.80
103.80
15,351
Jun 15, 2026
103.80
105.00
103.60
103.80
103.80
7,469
Jun 12, 2026
101.20
103.00
101.20
103.00
103.00
6,525
Jun 11, 2026
101.20
102.00
101.20
101.20
101.20
5,437
Jun 10, 2026
101.00
101.40
100.40
101.00
101.00
6,428
Jun 9, 2026
101.60
102.40
101.00
101.00
101.00
5,460
Jun 8, 2026
101.40
102.00
101.20
101.80
101.80
7,926
Jun 5, 2026
102.00
102.60
101.40
101.40
101.40
2,481
Jun 4, 2026
102.20
102.20
101.20
101.80
101.80
5,419
Jun 3, 2026
102.60
102.60
101.20
101.20
101.20
5,127
Jun 2, 2026
101.60
102.40
101.40
102.20
102.20
14,350
Jun 1, 2026
102.00
102.60
101.20
101.60
101.60
16,061
May 29, 2026
101.20
101.60
100.60
101.20
101.20
4,231
May 28, 2026
101.40
101.40
100.60
100.80
100.80
4,820
May 27, 2026
100.40
101.80
100.40
101.20
101.20
6,075
May 26, 2026
101.60
101.80
100.20
100.40
100.40
8,211
May 25, 2026
102.00
102.60
101.60
101.60
101.60
3,281
May 22, 2026
101.80
102.20
101.60
101.80
101.80
3,782
May 21, 2026
102.00
102.40
101.60
102.00
102.00
6,334
May 20, 2026
101.80
102.40
100.40
102.20
102.20
6,977
May 19, 2026
101.00
102.20
100.20
101.20
101.20
4,186
May 18, 2026
1.46
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
101.00
101.00
100.20
100.60
100.60
3,165
May 15, 2026
101.00
102.00
100.80
101.20
99.74
2,774
May 14, 2026
101.00
101.60
101.00
101.20
99.74
1,646
May 13, 2026
100.20
101.40
100.20
101.20
99.74
4,317
May 12, 2026
101.20
102.00
100.20
100.20
98.75
5,280
May 11, 2026
102.60
102.80
101.80
101.80
100.33
5,694
May 8, 2026
102.00
103.20
101.80
102.00
100.53
6,511
May 7, 2026
103.20
103.20
102.00
102.60
101.12
4,711
May 6, 2026
102.60
103.00
102.40
103.00
101.51
13,030
May 5, 2026
102.40
103.20
102.00
102.40
100.92
4,673
May 4, 2026
103.20
103.20
102.20
102.20
100.73
4,141
Apr 30, 2026
102.20
103.20
101.80
103.00
101.51
4,347
Apr 29, 2026
102.80
102.80
102.00
102.40
100.92
2,898
Apr 28, 2026
103.40
103.80
102.60
102.80
101.32
2,835
Apr 27, 2026
102.40
103.20
102.40
103.00
101.51
2,469
Apr 24, 2026
102.40
103.20
101.80
102.60
101.12
4,320
Apr 23, 2026
103.20
103.80
102.40
102.60
101.12
2,037
Apr 22, 2026
104.00
104.40
103.20
103.40
101.91
9,198
Apr 21, 2026
103.20
105.00
103.00
103.60
102.11
14,987
Apr 20, 2026
103.60
103.60
102.40
103.20
101.71
4,266
Apr 17, 2026
103.60
105.00
103.00
104.20
102.70
4,936
Apr 16, 2026
104.00
104.60
103.40
103.60
102.11
3,666
Apr 15, 2026
104.00
104.20
103.40
103.40
101.91
4,055
Apr 14, 2026
103.00
103.80
101.20
103.40
101.91
6,655
Apr 13, 2026
103.00
103.40
102.20
102.60
101.12
4,236
Apr 10, 2026
104.40
104.80
102.60
102.60
101.12
12,242
Apr 9, 2026
104.20
104.40
104.00
104.00
102.50
9,117
Apr 8, 2026
104.60
105.00
103.40
103.60
102.11
7,625
Apr 7, 2026
103.80
104.00
101.80
101.80
100.33
6,059
Apr 2, 2026
102.00
104.00
101.40
103.40
101.91
6,061
Apr 1, 2026
104.00
104.20
101.80
102.80
101.32
8,362
Mar 31, 2026
100.40
101.80
100.40
101.60
100.13
2,751
Mar 30, 2026
100.20
101.20
98.60
101.00
99.54
14,257
Mar 27, 2026
101.60
102.00
100.60
100.60
99.15
5,613
Mar 26, 2026
102.60
102.80
101.40
101.60
100.13
4,629
Mar 25, 2026
102.20
103.40
102.00
102.00
100.53
7,974
Mar 24, 2026
101.60
103.00
101.00
101.00
99.54
5,165
Mar 23, 2026
102.00
103.80
100.20
101.40
99.94
23,006
Mar 20, 2026
104.00
104.20
102.80
102.80
101.32
5,195
Mar 19, 2026
103.20
103.80
102.60
103.20
101.71
6,870
Mar 18, 2026
104.00
104.40
103.40
104.00
102.50
4,417
Mar 17, 2026
103.40
103.80
103.40
103.80
102.30
1,013
Mar 16, 2026
103.00
103.60
102.80
103.00
101.51
5,687
Mar 13, 2026
103.20
103.80
103.00
103.00
101.51
3,934
Mar 12, 2026
102.80
104.00
102.60
104.00
102.50
4,578
Mar 11, 2026
104.20
104.20
102.80
102.80
101.32
7,675
Mar 10, 2026
103.80
104.80
103.80
104.40
102.89
2,614
Mar 9, 2026
103.40
104.40
103.20
103.60
102.11
14,709
Mar 6, 2026
105.80
106.00
104.40
105.20
103.68
6,169
Mar 5, 2026
105.40
105.60
104.80
105.20
103.68
4,776
Mar 4, 2026
104.20
105.60
104.20
105.00
103.49
5,022
Mar 3, 2026
104.80
104.80
103.80
104.40
102.89
8,070
Mar 2, 2026
104.20
105.60
103.80
105.60
104.08
7,019
Feb 27, 2026
105.00
105.60
104.60
105.40
103.88
4,001
Feb 26, 2026
104.80
105.40
104.80
104.80
103.29
1,932
Feb 25, 2026
104.40
105.60
104.40
105.20
103.68
3,128
Feb 24, 2026
104.00
104.60
104.00
104.20
102.70
3,427
Feb 23, 2026
104.80
104.80
104.00
104.60
103.09
6,256
Feb 20, 2026
104.20
105.00
104.00
104.80
103.29
4,487
Feb 19, 2026
105.40
105.40
104.20
104.20
102.70
10,203
Feb 18, 2026
105.60
105.80
105.20
105.20
103.68
1,703
Feb 17, 2026
105.00
105.40
105.00
105.40
103.88
2,379
Feb 16, 2026
106.20
106.40
105.00
105.00
103.49
2,367
Feb 13, 2026
105.80
106.40
105.40
105.80
104.27
3,732
Feb 12, 2026
106.40
106.60
106.00
106.00
104.47
8,345
Feb 11, 2026
106.40
106.40
105.40
106.00
104.47
2,982
Feb 10, 2026
105.80
106.40
105.60
106.00
104.47
2,068
Feb 9, 2026
106.00
106.20
105.60
105.80
104.27
3,678
Feb 6, 2026
105.80
106.40
105.00
106.40
104.86
3,305
Feb 5, 2026
106.00
106.00
105.40
105.80
104.27
1,397
Feb 4, 2026
104.80
106.40
104.40
106.40
104.86
5,212
Feb 3, 2026
105.60
105.60
104.40
105.00
103.49
4,890
Feb 2, 2026
105.00
105.20
104.60
105.00
103.49
4,661
Jan 30, 2026
105.20
105.60
104.80
105.20
103.68
2,763
Jan 29, 2026
105.60
106.00
104.40
104.60
103.09
5,449
Jan 28, 2026
104.20
105.40
104.20
105.20
103.68
2,614
Jan 27, 2026
104.20
104.80
104.00
104.20
102.70
3,313
Jan 26, 2026
104.40
104.80
103.80
104.40
102.89
6,274
Jan 23, 2026
105.00
105.20
104.40
104.60
103.09
4,039
Jan 22, 2026
105.40
106.00
105.00
105.40
103.88
2,933
Jan 21, 2026
104.20
104.60
103.20
104.40
102.89
6,191
Jan 20, 2026
104.40
104.40
103.40
104.40
102.89
6,347
Jan 19, 2026
105.80
106.00
104.20
104.40
102.89
8,075
Jan 16, 2026
107.00
107.40
106.00
106.00
104.47
3,740
Jan 15, 2026
106.00
107.80
106.00
107.40
105.85
5,124
Jan 14, 2026
106.00
106.20
105.20
106.00
104.47
4,887
Jan 13, 2026
106.20
107.00
105.60
105.60
104.08
8,369
Jan 12, 2026
107.60
107.80
106.40
106.80
105.26
4,434
Jan 9, 2026
107.40
107.80
107.00
107.20
105.65
3,913
Jan 8, 2026
108.20
108.20
107.00
107.20
105.65
4,925
Jan 7, 2026
108.20
108.80
107.20
108.00
106.44
8,927
Jan 6, 2026
108.20
108.20
107.20
107.20
105.65
5,067
Jan 5, 2026
107.40
108.20
106.00
108.20
106.64
8,175
Jan 2, 2026
106.60
107.40
106.20
107.20
105.65
8,222
Dec 31, 2025
105.80
106.80
105.60
106.80
105.26
2,479
Dec 30, 2025
105.60
106.00
105.40
105.80
104.27
4,071
Dec 29, 2025
104.80
106.00
104.80
106.00
104.47
9,563
Dec 24, 2025
105.20
106.20
105.20
105.80
104.27
3,263
Dec 23, 2025
105.80
105.80
104.60
105.40
103.88
3,832
Dec 22, 2025
106.00
106.80
105.40
105.80
104.27
6,947
Dec 19, 2025
105.60
106.80
105.00
106.20
104.67
4,889
Dec 18, 2025
105.20
106.40
105.20
106.20
104.67
5,978
Dec 17, 2025
105.60
105.80
104.80
105.20
103.68
5,064
Dec 16, 2025
105.40
106.20
105.40
105.40
103.88
3,067
Dec 15, 2025
105.60
106.40
105.40
106.40
104.86
6,654
Dec 12, 2025
103.00
106.40
103.00
105.40
103.88
13,487
Dec 11, 2025
103.00
104.00
102.60
103.00
101.51
10,834
Dec 10, 2025
105.00
105.00
102.60
103.20
101.71
13,760
Dec 9, 2025
105.40
105.80
104.60
105.20
103.68
6,213
Dec 8, 2025
106.40
106.60
105.40
105.60
104.08
8,189
Dec 5, 2025
106.20
107.00
106.00
106.20
104.67
6,653
Dec 4, 2025
106.40
106.80
106.00
106.60
105.06
3,426
Dec 3, 2025
106.00
106.60
105.80
106.60
105.06
4,411
Dec 2, 2025
105.20
106.60
105.20
105.40
103.88
8,901
Dec 1, 2025
106.00
106.20
104.60
105.20
103.68
5,241
Nov 28, 2025
106.20
106.80
105.80
106.60
105.06
4,298
Nov 27, 2025
104.80
106.80
104.60
106.80
105.26
4,563
Nov 26, 2025
104.60
105.20
104.20
105.00
103.49
5,182
Nov 25, 2025
103.60
104.60
103.40
104.20
102.70
4,303
Nov 24, 2025
104.00
104.20
103.20
103.80
102.30
3,686
Nov 21, 2025
102.80
104.00
102.80
104.00
102.50
3,044
Nov 20, 2025
103.00
105.00
103.00
103.00
101.51
9,692
Nov 19, 2025
101.60
103.00
101.60
103.00
101.51
5,132
Nov 18, 2025
102.00
102.40
101.60
101.60
100.13
5,734
Nov 17, 2025
102.20
102.80
101.60
102.20
100.73
4,763
Nov 14, 2025
102.00
102.80
101.60
102.40
100.92
6,377
Nov 13, 2025
103.80
104.20
102.20
103.00
101.51
3,872
Nov 12, 2025
104.60
104.60
103.60
104.20
102.70
4,201
Nov 11, 2025
103.60
104.80
103.20
104.60
103.09
4,005
Nov 10, 2025
102.60
103.60
102.40
103.60
102.11
4,615
Nov 7, 2025
102.60
102.60
101.20
102.00
100.53
5,508
Nov 6, 2025
104.00
104.00
101.60
102.20
100.73
8,283
Nov 5, 2025
103.40
104.20
103.20
103.80
102.30
4,081
Nov 4, 2025
103.20
104.20
102.80
104.00
102.50
3,933
Nov 3, 2025
103.20
104.60
103.20
104.00
102.50
7,650
