Brunel International NV (3BY3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.840336134454 | 9.52 | 9.96 | 9.44 | 1169 | 9.73589222 | DE |
| 4 | 0.63 | 7.15096481271 | 8.81 | 9.96 | 8.56 | 637 | 9.4518487 | DE |
| 12 | 0.6 | 6.78733031674 | 8.84 | 9.96 | 8.3699999 | 666 | 8.95240772 | DE |
| 26 | -0.74 | -7.26915520629 | 10.18 | 10.52 | 8.3699999 | 609 | 8.92395824 | DE |
| 52 | -1.48 | -13.5531135531 | 10.92 | 12.8 | 8.3699999 | 661 | 9.7985328 | DE |
| 156 | -2.98 | -23.9935587762 | 12.42 | 13.54 | 8.3699999 | 990 | 10.6966175 | DE |
| 260 | -2.98 | -23.9935587762 | 12.42 | 13.54 | 8.3699999 | 990 | 10.6966175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.44 | -0.14 | -1.46 | 9.5299999 | 9.56 | 9.44 | 628 |
| 1736458020 | 9.58 | -0.02 | -0.21 | 9.49 | 9.58 | 9.49 | 300 |
| 1736371620 | 9.6 | -0.22 | -2.24 | 9.82 | 9.82 | 9.58 | 1518 |
| 1736285220 | 9.82 | -0.1 | -1.01 | 9.86 | 9.9 | 9.82 | 796 |
| 1736198820 | 9.92 | 0.25 | 2.59 | 9.6999999 | 9.96 | 9.65 | 1596 |
| 1735939620 | 9.67 | 0.2 | 2.11 | 9.52 | 9.67 | 9.52 | 1635 |
| 1735853220 | 9.47 | 0.65 | 7.37 | 9.21 | 9.47 | 8.97 | 1311 |
| 1735594020 | 8.82 | -0.08 | -0.90 | 8.82 | 8.82 | 8.82 | 4 |
| 1735334820 | 8.9 | 0.2 | 2.30 | 8.86 | 8.9 | 8.86 | 3 |
| 1734989220 | 8.6999999 | -0.09 | -1.02 | 8.6999999 | 8.6999999 | 8.66 | 806 |
| 1734730020 | 8.7899999 | 0.18 | 2.09 | 8.56 | 8.7899999 | 8.56 | 279 |
| 1734643620 | 8.61 | -0.15 | -1.71 | 8.61 | 8.61 | 8.61 | 50 |
| 1734557220 | 8.76 | -0.01 | -0.11 | 8.69 | 8.76 | 8.69 | 2 |
| 1734470820 | 8.77 | 0.01 | 0.11 | 8.75 | 8.77 | 8.73 | 1122 |
| 1734384420 | 8.76 | -0.1 | -1.13 | 8.76 | 8.76 | 8.76 | 2 |
| 1734125220 | 8.86 | -0.11 | -1.23 | 8.81 | 8.86 | 8.81 | 134 |
| 1734038820 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1733952420 | 8.97 | -0.02 | -0.22 | 9.02 | 9.02 | 8.97 | 114 |
| 1733866020 | 8.99 | -0.18 | -1.96 | 9 | 9.06 | 8.94 | 180 |
| 1733779620 | 9.17 | 0.16 | 1.78 | 9.0399999 | 9.17 | 9.0399999 | 13 |
| 1733520420 | 9.01 | 0.07 | 0.78 | 8.99 | 9.05 | 8.98 | 2764 |
| 1733434020 | 8.94 | 0.05 | 0.56 | 8.9 | 8.98 | 8.88 | 808 |
| 1733347620 | 8.89 | 0.03 | 0.34 | 8.92 | 8.92 | 8.89 | 6 |
| 1733261220 | 8.86 | -0.03 | -0.34 | 8.8699999 | 8.8699999 | 8.76 | 167 |
| 1733174820 | 8.89 | 0.06 | 0.68 | 8.73 | 8.89 | 8.73 | 70 |
| 1732915620 | 8.83 | 0.03 | 0.34 | 8.81 | 8.83 | 8.81 | 111 |
| 1732829220 | 8.8 | 0.1 | 1.15 | 8.8 | 8.8 | 8.7899999 | 1004 |
| 1732742820 | 8.6999999 | 0.29 | 3.45 | 8.5399999 | 8.76 | 8.5399999 | 5028 |
| 1732656420 | 8.41 | -0.07 | -0.83 | 8.4499999 | 8.5 | 8.3699999 | 1795 |
| 1732570020 | 8.48 | -0.02 | -0.24 | 8.5 | 8.56 | 8.48 | 325 |
| 1732310820 | 8.5 | 0 | 0.00 | 8.49 | 8.5 | 8.48 | 725 |
| 1732224420 | 8.5 | 0.06 | 0.71 | 8.48 | 8.5 | 8.48 | 36 |
| 1732138020 | 8.44 | -0.07 | -0.82 | 8.52 | 8.61 | 8.44 | 227 |
| 1732051620 | 8.51 | -0.05 | -0.58 | 8.65 | 8.65 | 8.48 | 331 |
| 1731965220 | 8.56 | -0.04 | -0.47 | 8.6199999 | 8.6199999 | 8.55 | 306 |
| 1731705960 | 8.6 | 0.05 | 0.58 | 8.6 | 8.6 | 8.6 | 2 |
| 1731619560 | 8.55 | 0.03 | 0.35 | 8.57 | 8.57 | 8.55 | 158 |
| 1731533160 | 8.52 | -0.1 | -1.16 | 8.49 | 8.55 | 8.49 | 503 |
| 1731446820 | 8.6199999 | -0.16 | -1.82 | 8.76 | 8.76 | 8.6199999 | 1314 |
| 1731360420 | 8.7799999 | 0.11 | 1.27 | 8.7799999 | 8.7799999 | 8.7799999 | 2 |
| 1731101220 | 8.67 | -0.41 | -4.52 | 8.99 | 9.05 | 8.67 | 40 |
| 1731014760 | 9.08 | 0.21 | 2.37 | 8.9 | 9.08 | 8.9 | 505 |
| 1730928360 | 8.8699999 | 0.01 | 0.11 | 8.93 | 8.93 | 8.8699999 | 16 |
| 1730841960 | 8.86 | 0.25 | 2.90 | 8.61 | 8.96 | 8.61 | 906 |
| 1730755560 | 8.61 | -0.2 | -2.27 | 8.9499999 | 8.9499999 | 8.56 | 728 |
| 1730496360 | 8.81 | -0.01 | -0.11 | 8.83 | 8.83 | 8.81 | 2809 |
| 1730409960 | 8.82 | -0.23 | -2.54 | 9 | 9 | 8.82 | 1494 |
| 1730323560 | 9.05 | 0.09 | 1.00 | 8.93 | 9.07 | 8.93 | 131 |
| 1730237160 | 8.96 | -0.05 | -0.55 | 9.06 | 9.06 | 8.91 | 1546 |
| 1730150760 | 9.01 | 0.11 | 1.24 | 9 | 9.05 | 9 | 1256 |
| 1729888020 | 8.9 | 0.05 | 0.56 | 8.94 | 8.94 | 8.9 | 125 |
| 1729801560 | 8.85 | 0.04 | 0.45 | 8.7899999 | 8.85 | 8.77 | 116 |
| 1729715160 | 8.81 | -0.03 | -0.34 | 8.8 | 8.85 | 8.8 | 327 |
| 1729628760 | 8.84 | 0.05 | 0.57 | 8.8 | 8.9 | 8.8 | 32 |
| 1729542360 | 8.7899999 | -0.08 | -0.90 | 8.84 | 8.98 | 8.7899999 | 290 |
| 1729283160 | 8.8699999 | 0.05 | 0.57 | 8.84 | 8.8699999 | 8.84 | 91 |
| 1729196760 | 8.82 | -0.02 | -0.23 | 8.82 | 8.82 | 8.82 | 14 |
| 1729110360 | 8.84 | 0.14 | 1.61 | 8.67 | 8.84 | 8.67 | 408 |
| 1729023960 | 8.6999999 | -0.15 | -1.69 | 8.86 | 8.86 | 8.6999999 | 690 |
| 1728937620 | 8.85 | 0.07 | 0.80 | 8.77 | 8.85 | 8.65 | 662 |
| 1728678360 | 8.7799999 | -0.12 | -1.35 | 8.8699999 | 8.8699999 | 8.77 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
