Amsterdam - Delayed Quote
EUR
Brunel International N.V. (BRNL.AS)
7.48
-0.04
(-0.53%)
At close: September 4 at 5:35:20 PM GMT+2
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
Sep 4, 2026
7.47
7.58
7.47
7.48
7.48
53,332
Sep 3, 2026
7.42
7.57
7.42
7.52
7.52
48,294
Sep 2, 2026
7.52
7.58
7.48
7.48
7.48
51,896
Sep 1, 2026
7.52
7.64
7.52
7.58
7.58
63,432
Aug 31, 2026
7.68
7.70
7.59
7.59
7.59
71,828
Aug 28, 2026
7.59
7.73
7.59
7.73
7.73
88,705
Aug 27, 2026
7.53
7.63
7.52
7.55
7.55
51,979
Aug 26, 2026
7.69
7.69
7.57
7.57
7.57
56,133
Aug 25, 2026
7.70
7.71
7.58
7.60
7.60
86,094
Aug 24, 2026
7.40
7.69
7.36
7.69
7.69
157,608
Aug 21, 2026
7.44
7.46
7.34
7.46
7.46
60,228
Aug 20, 2026
7.25
7.44
7.25
7.34
7.34
42,094
Aug 19, 2026
7.40
7.43
7.35
7.38
7.38
33,679
Aug 18, 2026
7.38
7.45
7.37
7.38
7.38
24,455
Aug 17, 2026
7.47
7.52
7.36
7.40
7.40
52,075
Aug 14, 2026
7.40
7.48
7.38
7.48
7.48
112,459
Aug 13, 2026
7.40
7.40
7.28
7.33
7.33
44,229
Aug 12, 2026
7.35
7.40
7.30
7.30
7.30
50,918
Aug 11, 2026
7.35
7.45
7.34
7.36
7.36
33,958
Aug 10, 2026
7.25
7.47
7.25
7.37
7.37
64,197
Aug 7, 2026
7.15
7.39
7.13
7.33
7.33
105,846
Aug 6, 2026
7.30
7.34
7.14
7.15
7.15
72,888
Aug 5, 2026
7.34
7.37
7.27
7.27
7.27
53,721
Aug 4, 2026
7.41
7.41
7.06
7.33
7.33
193,802
Aug 3, 2026
7.52
7.68
7.43
7.43
7.43
110,873
Jul 31, 2026
7.46
7.55
7.24
7.51
7.51
221,401
Jul 30, 2026
7.50
7.70
7.48
7.57
7.57
175,737
Jul 29, 2026
7.55
7.71
7.55
7.71
7.71
83,933
Jul 28, 2026
7.41
7.57
7.41
7.55
7.55
74,723
Jul 27, 2026
7.49
7.56
7.45
7.45
7.45
86,008
Jul 24, 2026
7.38
7.42
7.30
7.39
7.39
65,037
Jul 23, 2026
7.40
7.50
7.34
7.39
7.39
105,192
Jul 22, 2026
7.07
7.49
7.07
7.41
7.41
206,108
Jul 21, 2026
7.12
7.18
7.02
7.09
7.09
68,334
Jul 20, 2026
7.29
7.30
7.18
7.18
7.18
50,513
Jul 17, 2026
7.32
7.36
7.23
7.23
7.23
79,917
Jul 16, 2026
7.04
7.33
7.04
7.33
7.33
94,939
Jul 15, 2026
7.12
7.19
7.03
7.15
7.15
55,500
Jul 14, 2026
7.10
7.10
6.97
7.06
7.06
44,163
Jul 13, 2026
6.86
7.10
6.76
7.10
7.10
99,927
Jul 10, 2026
6.79
6.96
6.76
6.90
6.90
60,558
Jul 9, 2026
6.80
6.81
6.77
6.80
6.80
21,687
Jul 8, 2026
6.81
6.81
6.72
6.74
6.74
25,656
Jul 7, 2026
6.80
6.90
6.80
6.82
6.82
25,451
Jul 6, 2026
6.84
6.90
6.80
6.80
6.80
37,719
Jul 3, 2026
6.77
6.88
6.74
6.84
6.84
40,906
Jul 2, 2026
6.69
6.83
6.63
6.77
6.77
70,304
Jul 1, 2026
6.58
6.65
6.53
6.65
6.65
55,182
Jun 30, 2026
6.87
6.87
6.55
6.59
6.59
59,601
Jun 29, 2026
6.74
6.80
6.64
6.67
6.67
48,410
Jun 26, 2026
6.87
6.87
6.61
6.75
6.75
49,699
Jun 25, 2026
6.81
6.81
6.69
6.70
6.70
82,587
Jun 24, 2026
6.90
6.91
6.78
6.80
6.80
47,395
Jun 23, 2026
6.89
6.93
6.80
6.82
6.82
70,391
Jun 22, 2026
7.10
7.11
6.89
6.90
6.90
177,002
Jun 19, 2026
7.22
7.25
7.14
7.14
7.14
79,142
Jun 18, 2026
7.22
7.25
7.19
7.22
7.22
70,524
Jun 17, 2026
7.20
7.29
7.20
7.22
7.22
17,329
Jun 16, 2026
7.25
7.33
7.20
7.24
7.24
67,059
Jun 15, 2026
7.22
7.36
7.16
7.16
7.16
111,247
Jun 12, 2026
7.21
7.30
7.18
7.22
7.22
118,581
Jun 11, 2026
7.12
7.23
7.10
7.12
7.12
74,677
Jun 10, 2026
7.10
7.17
7.01
7.11
7.11
111,408
Jun 9, 2026
7.15
7.22
7.10
7.10
7.10
39,834
Jun 8, 2026
7.08
7.22
7.08
7.14
7.14
51,048
Jun 5, 2026
7.24
7.34
7.14
7.14
7.14
123,065
Jun 4, 2026
7.10
7.30
7.10
7.29
7.29
121,416
Jun 3, 2026
7.30
7.30
7.09
7.09
7.09
51,405
Jun 2, 2026
7.21
7.28
7.18
7.23
7.23
86,884
Jun 1, 2026
7.15
7.21
7.06
7.18
7.18
128,049
May 29, 2026
7.30
7.40
7.11
7.16
7.16
171,739
May 28, 2026
7.53
7.53
7.25
7.38
7.38
112,234
May 27, 2026
7.41
7.57
7.41
7.56
7.56
109,922
May 26, 2026
7.50
7.56
7.41
7.48
7.48
85,478
May 25, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
7.55
7.65
7.50
7.55
7.55
108,164
May 22, 2026
7.72
7.76
7.67
7.75
7.40
152,086
May 21, 2026
7.58
7.72
7.55
7.62
7.28
120,188
May 20, 2026
7.53
7.60
7.46
7.58
7.24
59,724
May 19, 2026
7.42
7.55
7.42
7.50
7.16
106,291
May 18, 2026
7.48
7.48
7.35
7.38
7.05
125,788
May 15, 2026
7.54
7.55
7.41
7.44
7.10
65,911
May 14, 2026
7.48
7.65
7.47
7.59
7.25
74,851
May 13, 2026
7.49
7.50
7.40
7.46
7.12
82,676
May 12, 2026
7.28
7.56
7.27
7.42
7.08
181,571
May 11, 2026
7.14
7.27
7.13
7.27
6.94
53,038
May 8, 2026
7.32
7.37
7.09
7.17
6.85
159,825
May 7, 2026
7.34
7.37
7.27
7.36
7.03
83,071
May 6, 2026
7.26
7.34
7.12
7.30
6.97
127,619
May 5, 2026
7.20
7.27
7.18
7.20
6.87
69,722
May 4, 2026
7.20
7.32
7.05
7.13
6.81
75,011
Apr 30, 2026
7.22
7.27
7.17
7.24
6.91
60,171
Apr 29, 2026
7.15
7.21
7.12
7.20
6.87
36,229
Apr 28, 2026
7.15
7.20
7.10
7.14
6.82
54,882
Apr 27, 2026
7.12
7.19
7.01
7.15
6.83
83,616
Apr 24, 2026
7.02
7.02
6.92
6.98
6.66
35,629
Apr 23, 2026
7.00
7.03
6.95
6.98
6.66
56,423
Apr 22, 2026
7.02
7.16
6.97
7.01
6.69
154,162
Apr 21, 2026
6.96
7.05
6.92
7.03
6.71
57,618
Apr 20, 2026
6.99
7.04
6.93
6.93
6.62
73,869
Apr 17, 2026
7.02
7.09
6.99
7.04
6.72
119,620
Apr 16, 2026
7.00
7.09
6.98
7.01
6.69
64,725
Apr 15, 2026
6.85
6.98
6.84
6.96
6.65
64,202
Apr 14, 2026
6.69
6.94
6.69
6.84
6.53
73,316
Apr 13, 2026
6.75
6.78
6.71
6.76
6.45
33,338
Apr 10, 2026
6.71
6.89
6.70
6.75
6.45
79,189
Apr 9, 2026
6.78
6.78
6.67
6.71
6.41
55,630
Apr 8, 2026
6.78
6.83
6.68
6.80
6.49
130,952
Apr 7, 2026
6.53
6.67
6.51
6.53
6.24
66,051
Apr 2, 2026
6.60
6.70
6.57
6.61
6.31
39,001
Apr 1, 2026
6.70
6.71
6.59
6.65
6.35
58,282
Mar 31, 2026
6.48
6.62
6.45
6.59
6.29
111,816
Mar 30, 2026
6.41
6.47
6.37
6.46
6.17
121,849
Mar 27, 2026
6.46
6.50
6.42
6.43
6.14
49,614
Mar 26, 2026
6.50
6.54
6.36
6.48
6.19
50,075
Mar 25, 2026
6.42
6.50
6.40
6.45
6.16
59,524
Mar 24, 2026
6.44
6.44
6.33
6.35
6.06
40,625
Mar 23, 2026
6.19
6.50
6.16
6.40
6.11
200,582
Mar 20, 2026
6.24
6.34
6.14
6.34
6.05
708,101
Mar 19, 2026
6.25
6.25
6.13
6.19
5.91
152,997
Mar 18, 2026
6.40
6.45
6.28
6.29
6.01
111,728
Mar 17, 2026
6.42
6.50
6.34
6.40
6.11
139,901
Mar 16, 2026
6.62
6.63
6.42
6.42
6.13
193,945
Mar 13, 2026
6.67
6.69
6.61
6.61
6.31
64,693
Mar 12, 2026
6.71
6.74
6.66
6.69
6.39
81,778
Mar 11, 2026
6.85
6.85
6.69
6.78
6.47
83,587
Mar 10, 2026
6.86
6.86
6.74
6.76
6.45
60,252
Mar 9, 2026
6.68
6.80
6.64
6.73
6.43
72,662
Mar 6, 2026
6.86
6.86
6.74
6.80
6.49
76,630
Mar 5, 2026
6.78
6.85
6.70
6.85
6.54
78,761
Mar 4, 2026
6.80
6.84
6.69
6.80
6.49
74,380
Mar 3, 2026
6.72
6.77
6.67
6.72
6.42
172,610
Mar 2, 2026
6.81
6.88
6.78
6.78
6.47
97,489
Feb 27, 2026
6.99
6.99
6.88
6.93
6.62
88,301
Feb 26, 2026
6.74
7.03
6.74
6.96
6.65
215,890
Feb 25, 2026
6.70
6.80
6.66
6.74
6.44
142,981
Feb 24, 2026
6.84
6.88
6.66
6.66
6.36
200,888
Feb 23, 2026
7.13
7.13
6.86
6.86
6.55
341,049
Feb 20, 2026
6.94
7.35
6.90
7.22
6.89
566,766
Feb 19, 2026
6.80
6.94
6.72
6.88
6.57
270,854
Feb 18, 2026
6.67
6.80
6.61
6.79
6.48
110,390
Feb 17, 2026
6.73
6.77
6.63
6.64
6.34
98,482
Feb 16, 2026
6.86
6.94
6.73
6.73
6.43
169,407
Feb 13, 2026
6.84
6.94
6.78
6.85
6.54
128,503
Feb 12, 2026
7.20
7.20
6.77
6.77
6.46
277,845
Feb 11, 2026
7.64
7.64
7.10
7.10
6.78
519,445
Feb 10, 2026
7.59
7.65
7.55
7.65
7.30
87,827
Feb 9, 2026
7.65
7.72
7.54
7.55
7.21
139,821
Feb 6, 2026
7.59
7.62
7.49
7.61
7.27
101,280
Feb 5, 2026
7.59
7.64
7.57
7.61
7.27
115,296
Feb 4, 2026
7.53
7.60
7.53
7.55
7.21
147,898
Feb 3, 2026
7.63
7.63
7.51
7.53
7.19
116,315
Feb 2, 2026
7.46
7.63
7.45
7.60
7.26
104,625
Jan 30, 2026
7.48
7.49
7.41
7.48
7.14
84,064
Jan 29, 2026
7.53
7.58
7.44
7.44
7.10
139,440
Jan 28, 2026
7.53
7.62
7.51
7.53
7.19
69,524
Jan 27, 2026
7.55
7.55
7.47
7.50
7.16
59,755
Jan 26, 2026
7.58
7.60
7.49
7.52
7.18
52,201
Jan 23, 2026
7.60
7.60
7.54
7.59
7.25
47,636
Jan 22, 2026
7.50
7.61
7.47
7.59
7.25
70,433
Jan 21, 2026
7.38
7.45
7.32
7.41
7.08
99,835
Jan 20, 2026
7.42
7.42
7.32
7.38
7.05
97,473
Jan 19, 2026
7.50
7.52
7.42
7.42
7.08
124,276
Jan 16, 2026
7.70
7.70
7.57
7.60
7.26
80,122
Jan 15, 2026
7.63
7.71
7.57
7.71
7.36
158,491
Jan 14, 2026
7.64
7.69
7.57
7.59
7.25
162,374
Jan 13, 2026
7.65
7.71
7.61
7.70
7.35
73,695
Jan 12, 2026
7.72
7.73
7.63
7.64
7.29
81,172
Jan 9, 2026
7.61
7.76
7.61
7.75
7.40
93,808
Jan 8, 2026
7.75
7.79
7.60
7.67
7.32
99,218
Jan 7, 2026
7.77
7.83
7.75
7.80
7.45
59,625
Jan 6, 2026
7.87
7.87
7.74
7.82
7.47
82,470
Jan 5, 2026
7.79
7.89
7.74
7.88
7.52
85,107
Jan 2, 2026
7.76
7.80
7.62
7.74
7.39
147,747
Dec 31, 2025
7.71
7.76
7.62
7.76
7.41
55,506
Dec 30, 2025
7.72
7.82
7.71
7.80
7.45
75,482
Dec 29, 2025
7.69
7.78
7.65
7.73
7.38
104,974
Dec 24, 2025
7.69
7.74
7.67
7.68
7.33
13,298
Dec 23, 2025
7.75
7.76
7.67
7.69
7.34
56,502
Dec 22, 2025
7.71
7.76
7.66
7.73
7.38
50,268
Dec 19, 2025
7.66
7.73
7.60
7.69
7.34
85,464
Dec 18, 2025
7.62
7.69
7.59
7.66
7.31
40,057
Dec 17, 2025
7.75
7.80
7.64
7.65
7.30
57,186
Dec 16, 2025
7.61
7.75
7.61
7.66
7.31
76,616
Dec 15, 2025
7.67
7.75
7.63
7.65
7.30
25,139
Dec 12, 2025
7.72
7.76
7.66
7.70
7.35
36,277
Dec 11, 2025
7.55
7.70
7.52
7.66
7.31
71,769
Dec 10, 2025
7.60
7.61
7.50
7.50
7.16
103,413
Dec 9, 2025
7.70
7.70
7.61
7.64
7.29
44,962
Dec 8, 2025
7.81
7.84
7.66
7.68
7.33
100,872
Dec 5, 2025
7.87
7.89
7.81
7.81
7.46
47,799
Dec 4, 2025
7.81
7.92
7.81
7.85
7.50
54,598
Dec 3, 2025
7.80
7.83
7.76
7.82
7.47
34,937
Dec 2, 2025
7.99
7.99
7.74
7.75
7.40
118,572
Dec 1, 2025
7.99
8.00
7.84
7.90
7.54
67,292
Nov 28, 2025
8.01
8.02
7.95
8.01
7.65
50,577
Nov 27, 2025
8.01
8.01
7.92
7.99
7.63
63,298
Nov 26, 2025
7.93
8.01
7.89
7.89
7.53
102,914
Nov 25, 2025
7.78
7.95
7.74
7.89
7.53
123,807
Nov 24, 2025
7.83
7.94
7.78
7.82
7.47
950,448
Nov 21, 2025
7.81
7.98
7.77
7.91
7.55
52,030
Nov 20, 2025
7.88
7.95
7.78
7.95
7.59
63,262
Nov 19, 2025
7.76
7.86
7.75
7.80
7.45
61,122
Nov 18, 2025
7.90
7.90
7.78
7.80
7.45
78,535
Nov 17, 2025
8.12
8.15
7.91
7.93
7.57
78,356
Nov 14, 2025
8.24
8.24
8.06
8.12
7.75
70,783
Nov 13, 2025
8.12
8.33
8.11
8.24
7.87
178,674
Nov 12, 2025
7.90
8.05
7.84
8.04
7.68
74,852
Nov 11, 2025
7.95
7.95
7.77
7.88
7.52
75,210
Nov 10, 2025
7.92
8.06
7.85
7.92
7.56
123,458
Nov 7, 2025
7.56
7.94
7.32
7.87
7.51
229,308
Nov 6, 2025
7.60
7.67
7.56
7.67
7.32
59,420
Nov 5, 2025
7.52
7.64
7.50
7.58
7.24
76,137
Nov 4, 2025
7.66
7.66
7.57
7.57
7.23
83,510
Nov 3, 2025
7.72
7.75
7.61
7.66
7.31
52,126
Oct 31, 2025
7.80
7.86
7.70
7.73
7.38
59,166
Oct 30, 2025
7.86
7.90
7.77
7.80
7.45
80,619
Oct 29, 2025
7.91
8.00
7.90
7.90
7.54
61,387
Oct 28, 2025
7.88
7.93
7.85
7.92
7.56
53,454
Oct 27, 2025
8.04
8.04
7.88
7.88
7.52
65,591
Oct 24, 2025
8.00
8.04
7.94
8.00
7.64
41,968
Oct 23, 2025
7.98
8.02
7.94
8.00
7.64
56,651
Oct 22, 2025
7.97
7.97
7.86
7.94
7.58
121,687
Oct 21, 2025
8.00
8.00
7.90
7.96
7.60
63,378
Oct 20, 2025
8.00
8.05
7.95
7.96
7.60
55,534
Oct 17, 2025
7.95
8.02
7.87
8.00
7.64
52,971
Oct 16, 2025
7.96
8.00
7.88
7.97
7.61
94,605
Oct 15, 2025
8.00
8.07
7.95
7.95
7.59
60,614
Oct 14, 2025
8.00
8.03
7.94
7.97
7.61
82,452
Oct 13, 2025
7.95
8.08
7.95
8.04
7.68
115,661
Oct 10, 2025
8.19
8.19
7.93
7.93
7.57
119,840
Oct 9, 2025
8.19
8.22
8.12
8.12
7.75
46,435
Oct 8, 2025
8.19
8.21
8.10
8.15
7.78
56,141
Oct 7, 2025
8.20
8.24
8.14
8.19
7.82
28,301
Oct 6, 2025
8.15
8.25
8.13
8.21
7.84
53,830
Oct 3, 2025
8.24
8.25
8.14
8.20
7.83
62,979
Oct 2, 2025
8.28
8.33
8.18
8.22
7.85
63,780
Oct 1, 2025
8.08
8.27
8.08
8.23
7.86
120,431
Sep 30, 2025
8.13
8.14
8.06
8.12
7.75
137,380
Sep 29, 2025
8.13
8.18
8.10
8.14
7.77
55,376
Sep 26, 2025
8.09
8.14
8.05
8.11
7.74
57,491
Sep 25, 2025
8.12
8.18
8.08
8.09
7.72
61,269
Sep 24, 2025
8.10
8.16
8.06
8.12
7.75
71,466
Sep 23, 2025
8.10
8.17
8.10
8.12
7.75
48,280
Sep 22, 2025
8.10
8.16
8.01
8.09
7.72
100,543
Sep 19, 2025
8.20
8.21
8.10
8.10
7.73
110,082
Sep 18, 2025
8.20
8.31
8.20
8.20
7.83
62,534
Sep 17, 2025
8.24
8.24
8.15
8.23
7.86
55,867
Sep 16, 2025
8.25
8.25
8.13
8.15
7.78
96,451
Sep 15, 2025
8.22
8.31
8.20
8.23
7.86
100,833
Sep 12, 2025
8.19
8.22
8.15
8.22
7.85
54,295
Sep 11, 2025
8.21
8.23
8.08
8.17
7.80
117,363
Sep 10, 2025
8.23
8.33
8.21
8.21
7.84
99,868
Sep 9, 2025
8.20
8.29
8.20
8.20
7.83
73,922
Sep 8, 2025
8.34
8.34
8.18
8.23
7.86
84,935
Sep 5, 2025
8.28
8.38
8.28
8.30
7.93
60,862
Sep 4, 2025
8.28
8.38
8.22
8.31
7.93
92,441
