Brunel International N.V. (AMS:BRNL)
Netherlands
· Delayed Price · Currency is EUR 7.81
-0.04 (-0.51%)
At close: Dec 5, 2025
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.87 | 7.89 | 7.81 | 7.81 | 7.81 | -0.51% | 47,799 |
| Dec 4, 2025 | 7.81 | 7.92 | 7.81 | 7.85 | 7.85 | 0.38% | 54,598 |
| Dec 3, 2025 | 7.80 | 7.83 | 7.76 | 7.82 | 7.82 | 0.90% | 34,937 |
| Dec 2, 2025 | 7.99 | 7.99 | 7.74 | 7.75 | 7.75 | -1.90% | 118,572 |
| Dec 1, 2025 | 7.99 | 8.00 | 7.84 | 7.90 | 7.90 | -1.37% | 67,292 |
| Nov 28, 2025 | 8.01 | 8.02 | 7.95 | 8.01 | 8.01 | 0.25% | 50,577 |
| Nov 27, 2025 | 8.01 | 8.01 | 7.92 | 7.99 | 7.99 | 1.27% | 63,298 |
| Nov 26, 2025 | 7.93 | 8.01 | 7.89 | 7.89 | 7.89 | - | 102,914 |
| Nov 25, 2025 | 7.78 | 7.95 | 7.74 | 7.89 | 7.89 | 0.90% | 123,807 |
| Nov 24, 2025 | 7.83 | 7.94 | 7.78 | 7.82 | 7.82 | -1.14% | 950,448 |
| Nov 21, 2025 | 7.81 | 7.98 | 7.77 | 7.91 | 7.91 | -0.50% | 52,030 |
| Nov 20, 2025 | 7.88 | 7.95 | 7.78 | 7.95 | 7.95 | 1.92% | 63,262 |
| Nov 19, 2025 | 7.76 | 7.86 | 7.75 | 7.80 | 7.80 | - | 61,122 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.78 | 7.80 | 7.80 | -1.64% | 78,535 |
| Nov 17, 2025 | 8.12 | 8.15 | 7.91 | 7.93 | 7.93 | -2.34% | 78,356 |
| Nov 14, 2025 | 8.24 | 8.24 | 8.06 | 8.12 | 8.12 | -1.46% | 70,783 |
| Nov 13, 2025 | 8.12 | 8.33 | 8.11 | 8.24 | 8.24 | 2.49% | 178,674 |
| Nov 12, 2025 | 7.90 | 8.05 | 7.84 | 8.04 | 8.04 | 2.03% | 74,852 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.77 | 7.88 | 7.88 | -0.51% | 75,210 |
| Nov 10, 2025 | 7.92 | 8.06 | 7.85 | 7.92 | 7.92 | 0.64% | 123,458 |
| Nov 7, 2025 | 7.56 | 7.94 | 7.32 | 7.87 | 7.87 | 2.61% | 229,308 |
| Nov 6, 2025 | 7.60 | 7.67 | 7.56 | 7.67 | 7.67 | 1.19% | 59,420 |
| Nov 5, 2025 | 7.52 | 7.64 | 7.50 | 7.58 | 7.58 | 0.13% | 76,137 |
| Nov 4, 2025 | 7.66 | 7.66 | 7.57 | 7.57 | 7.57 | -1.17% | 83,510 |
| Nov 3, 2025 | 7.72 | 7.75 | 7.61 | 7.66 | 7.66 | -0.91% | 52,126 |
| Oct 31, 2025 | 7.80 | 7.86 | 7.70 | 7.73 | 7.73 | -0.90% | 59,166 |
| Oct 30, 2025 | 7.86 | 7.90 | 7.77 | 7.80 | 7.80 | -1.27% | 80,619 |
| Oct 29, 2025 | 7.91 | 8.00 | 7.90 | 7.90 | 7.90 | -0.25% | 61,387 |
| Oct 28, 2025 | 7.88 | 7.93 | 7.85 | 7.92 | 7.92 | 0.51% | 53,454 |
| Oct 27, 2025 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -1.50% | 65,591 |
| Oct 24, 2025 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | - | 41,968 |
| Oct 23, 2025 | 7.98 | 8.02 | 7.94 | 8.00 | 8.00 | 0.76% | 56,651 |
| Oct 22, 2025 | 7.97 | 7.97 | 7.86 | 7.94 | 7.94 | -0.25% | 121,687 |
| Oct 21, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | - | 63,378 |
| Oct 20, 2025 | 8.00 | 8.05 | 7.95 | 7.96 | 7.96 | -0.50% | 55,534 |
| Oct 17, 2025 | 7.95 | 8.02 | 7.87 | 8.00 | 8.00 | 0.38% | 52,971 |
| Oct 16, 2025 | 7.96 | 8.00 | 7.88 | 7.97 | 7.97 | 0.25% | 94,605 |
| Oct 15, 2025 | 8.00 | 8.07 | 7.95 | 7.95 | 7.95 | -0.25% | 60,614 |
| Oct 14, 2025 | 8.00 | 8.03 | 7.94 | 7.97 | 7.97 | -0.87% | 82,452 |
| Oct 13, 2025 | 7.95 | 8.08 | 7.95 | 8.04 | 8.04 | 1.39% | 115,661 |
| Oct 10, 2025 | 8.19 | 8.19 | 7.93 | 7.93 | 7.93 | -2.34% | 119,840 |
| Oct 9, 2025 | 8.19 | 8.22 | 8.12 | 8.12 | 8.12 | -0.37% | 46,435 |
| Oct 8, 2025 | 8.19 | 8.21 | 8.10 | 8.15 | 8.15 | -0.49% | 56,141 |
| Oct 7, 2025 | 8.20 | 8.24 | 8.14 | 8.19 | 8.19 | -0.24% | 28,301 |
| Oct 6, 2025 | 8.15 | 8.25 | 8.13 | 8.21 | 8.21 | 0.12% | 53,830 |
| Oct 3, 2025 | 8.24 | 8.25 | 8.14 | 8.20 | 8.20 | -0.24% | 62,979 |
| Oct 2, 2025 | 8.28 | 8.33 | 8.18 | 8.22 | 8.22 | -0.12% | 63,780 |
| Oct 1, 2025 | 8.08 | 8.27 | 8.08 | 8.23 | 8.23 | 1.35% | 120,431 |
| Sep 30, 2025 | 8.13 | 8.14 | 8.06 | 8.12 | 8.12 | -0.25% | 137,380 |
| Sep 29, 2025 | 8.13 | 8.18 | 8.10 | 8.14 | 8.14 | 0.37% | 55,376 |