Brunel International N.V. (AMS:BRNL)
Netherlands
· Delayed Price · Currency is EUR 8.11
+0.02 (0.25%)
Sep 26, 2025, 5:35 PM CET
Brunel International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.09 | 8.14 | 8.05 | 8.11 | 8.11 | 0.25% | 57,491 |
| Sep 25, 2025 | 8.12 | 8.18 | 8.08 | 8.09 | 8.09 | -0.37% | 61,269 |
| Sep 24, 2025 | 8.10 | 8.16 | 8.06 | 8.12 | 8.12 | - | 71,466 |
| Sep 23, 2025 | 8.10 | 8.17 | 8.10 | 8.12 | 8.12 | 0.37% | 48,280 |
| Sep 22, 2025 | 8.10 | 8.16 | 8.01 | 8.09 | 8.09 | -0.12% | 100,543 |
| Sep 19, 2025 | 8.20 | 8.21 | 8.10 | 8.10 | 8.10 | -1.22% | 110,082 |
| Sep 18, 2025 | 8.20 | 8.31 | 8.20 | 8.20 | 8.20 | -0.36% | 62,534 |
| Sep 17, 2025 | 8.24 | 8.24 | 8.15 | 8.23 | 8.23 | 0.98% | 55,867 |
| Sep 16, 2025 | 8.25 | 8.25 | 8.13 | 8.15 | 8.15 | -0.97% | 96,451 |
| Sep 15, 2025 | 8.22 | 8.31 | 8.20 | 8.23 | 8.23 | 0.12% | 100,833 |
| Sep 12, 2025 | 8.19 | 8.22 | 8.15 | 8.22 | 8.22 | 0.61% | 54,295 |
| Sep 11, 2025 | 8.21 | 8.23 | 8.08 | 8.17 | 8.17 | -0.49% | 117,363 |
| Sep 10, 2025 | 8.23 | 8.33 | 8.21 | 8.21 | 8.21 | 0.12% | 99,868 |
| Sep 9, 2025 | 8.20 | 8.29 | 8.20 | 8.20 | 8.20 | -0.36% | 73,922 |
| Sep 8, 2025 | 8.34 | 8.34 | 8.18 | 8.23 | 8.23 | -0.84% | 84,935 |
| Sep 5, 2025 | 8.28 | 8.38 | 8.28 | 8.30 | 8.30 | -0.12% | 60,862 |
| Sep 4, 2025 | 8.28 | 8.38 | 8.22 | 8.31 | 8.31 | - | 92,441 |
| Sep 3, 2025 | 8.34 | 8.42 | 8.30 | 8.31 | 8.31 | - | 46,205 |
| Sep 2, 2025 | 8.50 | 8.52 | 8.30 | 8.31 | 8.31 | -2.69% | 205,237 |
| Sep 1, 2025 | 8.44 | 8.57 | 8.44 | 8.54 | 8.54 | -1.16% | 120,599 |
| Aug 29, 2025 | 8.66 | 8.73 | 8.62 | 8.64 | 8.64 | -0.12% | 69,181 |
| Aug 28, 2025 | 8.73 | 8.79 | 8.65 | 8.65 | 8.65 | -1.37% | 68,934 |
| Aug 27, 2025 | 8.63 | 8.78 | 8.62 | 8.77 | 8.77 | 1.62% | 94,062 |
| Aug 26, 2025 | 8.52 | 8.67 | 8.50 | 8.63 | 8.63 | 0.82% | 81,206 |
| Aug 25, 2025 | 8.58 | 8.59 | 8.53 | 8.56 | 8.56 | -0.70% | 42,301 |
| Aug 22, 2025 | 8.37 | 8.63 | 8.36 | 8.62 | 8.62 | 2.74% | 194,943 |
| Aug 21, 2025 | 8.39 | 8.43 | 8.36 | 8.39 | 8.39 | -0.47% | 70,648 |
| Aug 20, 2025 | 8.40 | 8.43 | 8.39 | 8.43 | 8.43 | 0.12% | 47,994 |
| Aug 19, 2025 | 8.29 | 8.46 | 8.29 | 8.42 | 8.42 | 1.32% | 72,484 |
| Aug 18, 2025 | 8.31 | 8.35 | 8.28 | 8.31 | 8.31 | -0.12% | 72,086 |
| Aug 15, 2025 | 8.37 | 8.46 | 8.32 | 8.32 | 8.32 | -0.72% | 53,059 |
| Aug 14, 2025 | 8.47 | 8.47 | 8.37 | 8.38 | 8.38 | -0.95% | 72,314 |
| Aug 13, 2025 | 8.38 | 8.46 | 8.35 | 8.46 | 8.46 | 1.44% | 93,238 |
| Aug 12, 2025 | 8.32 | 8.37 | 8.30 | 8.34 | 8.34 | 0.24% | 72,058 |
| Aug 11, 2025 | 8.48 | 8.53 | 8.32 | 8.32 | 8.32 | -1.89% | 57,958 |
| Aug 8, 2025 | 8.57 | 8.60 | 8.46 | 8.48 | 8.48 | -0.93% | 102,161 |
| Aug 7, 2025 | 8.34 | 8.59 | 8.34 | 8.56 | 8.56 | 3.01% | 148,949 |
| Aug 6, 2025 | 8.39 | 8.42 | 8.27 | 8.31 | 8.31 | -0.12% | 98,100 |
| Aug 5, 2025 | 8.20 | 8.38 | 8.19 | 8.32 | 8.32 | 2.59% | 153,719 |
| Aug 4, 2025 | 8.28 | 8.31 | 8.11 | 8.11 | 8.11 | -1.82% | 274,561 |
| Aug 1, 2025 | 8.68 | 8.99 | 8.26 | 8.26 | 8.26 | -9.63% | 481,446 |
| Jul 31, 2025 | 9.29 | 9.29 | 9.09 | 9.14 | 9.14 | -1.08% | 92,024 |
| Jul 30, 2025 | 9.16 | 9.25 | 9.13 | 9.24 | 9.24 | 0.87% | 76,702 |
| Jul 29, 2025 | 9.26 | 9.29 | 9.12 | 9.16 | 9.16 | -1.29% | 74,648 |
| Jul 28, 2025 | 9.34 | 9.44 | 9.26 | 9.28 | 9.28 | -0.43% | 58,111 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.27 | 9.32 | 9.32 | -0.53% | 33,159 |
| Jul 24, 2025 | 9.45 | 9.52 | 9.36 | 9.37 | 9.37 | -0.85% | 99,770 |
| Jul 23, 2025 | 9.41 | 9.51 | 9.36 | 9.45 | 9.45 | 0.53% | 59,099 |
| Jul 22, 2025 | 9.70 | 9.71 | 9.29 | 9.40 | 9.40 | -2.79% | 150,062 |
| Jul 21, 2025 | 9.64 | 9.90 | 9.62 | 9.67 | 9.67 | 2.55% | 258,087 |