Brunel International NV (3BY3)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.53550863724 | 10.42 | 10.52 | 10.42 | 103 | 10.45451613 | DE |
| 4 | -0.12 | -1.15606936416 | 10.38 | 10.64 | 10 | 433 | 10.46138989 | DE |
| 12 | 0.04 | 0.391389432485 | 10.22 | 11.46 | 10 | 483 | 10.80075137 | DE |
| 26 | -0.3 | -2.84090909091 | 10.56 | 12.8 | 9.85 | 692 | 10.58736637 | DE |
| 52 | -2.16 | -17.3913043478 | 12.42 | 13.54 | 9.85 | 1195 | 11.24652271 | DE |
| 156 | -2.16 | -17.3913043478 | 12.42 | 13.54 | 9.85 | 1195 | 11.24652271 | DE |
| 260 | -2.16 | -17.3913043478 | 12.42 | 13.54 | 9.85 | 1195 | 11.24652271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721334360 | 10.5 | -0.02 | -0.19 | 10.5 | 10.5 | 10.5 | 15 |
| 1721248020 | 10.52 | 0.1 | 0.96 | 10.52 | 10.52 | 10.52 | 95 |
| 1721161560 | 10.42 | 0.06 | 0.58 | 10.42 | 10.42 | 10.42 | 200 |
| 1721075160 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1720815960 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1720729560 | 10.36 | 0.18 | 1.77 | 10.22 | 10.36 | 10.22 | 160 |
| 1720643220 | 10.18 | -0.18 | -1.74 | 10.18 | 10.18 | 10.18 | 79 |
| 1720556760 | 10.36 | -0.1 | -0.96 | 10.36 | 10.36 | 10.36 | 95 |
| 1720470360 | 10.46 | -0.18 | -1.69 | 10.48 | 10.48 | 10.42 | 1090 |
| 1720211220 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1720124820 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1720038420 | 10.64 | 0.14 | 1.33 | 10.64 | 10.64 | 10.64 | 1886 |
| 1719952020 | 10.5 | 0.42 | 4.17 | 10.5 | 10.5 | 10.5 | 1375 |
| 1719865620 | 10.08 | 0.08 | 0.80 | 10.08 | 10.08 | 10.08 | 123 |
| 1719606420 | 10 | -0.04 | -0.40 | 10 | 10 | 10 | 470 |
| 1719520020 | 10.039999 | -0.2 | -1.95 | 10.039999 | 10.039999 | 10.039999 | 50 |
| 1719433620 | 10.24 | -0.18 | -1.73 | 10.24 | 10.24 | 10.24 | 200 |
| 1719347220 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1719260820 | 10.42 | -0.1 | -0.95 | 10.38 | 10.42 | 10.38 | 220 |
| 1719001560 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1718915160 | 10.52 | -0.16 | -1.50 | 10.46 | 10.52 | 10.44 | 436 |
| 1718828820 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1718742420 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1718656020 | 10.68 | -0.08 | -0.74 | 10.68 | 10.68 | 10.68 | 180 |
| 1718396820 | 10.76 | -0.14 | -1.28 | 10.76 | 10.76 | 10.76 | 500 |
| 1718310420 | 10.9 | -0.36 | -3.20 | 10.9 | 10.9 | 10.9 | 340 |
| 1718224020 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1718137620 | 11.26 | 0.16 | 1.44 | 11.26 | 11.26 | 11.26 | 325 |
| 1718051220 | 11.1 | 0.16 | 1.46 | 11.08 | 11.1 | 11.08 | 395 |
| 1717792020 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1717705620 | 10.94 | 0 | 0.00 | 10.94 | 10.94 | 10.94 | 0 |
| 1717619220 | 10.94 | -0.12 | -1.08 | 10.94 | 10.94 | 10.94 | 350 |
| 1717532820 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1717446420 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1717187220 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1717100820 | 11.06 | -0.14 | -1.25 | 11.06 | 11.06 | 11.06 | 70 |
| 1717014420 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1716928020 | 11.2 | 0.36 | 3.32 | 11.2 | 11.2 | 11.2 | 400 |
| 1716841560 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 50 |
| 1716582420 | 10.84 | -0.08 | -0.73 | 10.94 | 10.94 | 10.84 | 700 |
| 1716496020 | 10.92 | -0.02 | -0.18 | 10.92 | 10.92 | 10.92 | 10 |
| 1716409620 | 10.94 | -0.12 | -1.08 | 10.94 | 10.94 | 10.94 | 3 |
| 1716323160 | 11.06 | -0.4 | -3.49 | 11.06 | 11.06 | 11.06 | 75 |
| 1716236820 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1715977620 | 11.46 | 0.26 | 2.32 | 11.26 | 11.46 | 11.26 | 595 |
| 1715891220 | 11.2 | 0.12 | 1.08 | 11.18 | 11.2 | 11.18 | 2500 |
| 1715804820 | 11.08 | 0.04 | 0.36 | 11.1 | 11.1 | 11.08 | 650 |
| 1715718420 | 11.04 | 0.16 | 1.47 | 11.04 | 11.04 | 11.04 | 150 |
| 1715631960 | 10.88 | -0.08 | -0.73 | 10.96 | 10.96 | 10.88 | 420 |
| 1715372820 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1715286420 | 10.96 | 0.04 | 0.37 | 10.92 | 10.96 | 10.92 | 1000 |
| 1715200020 | 10.92 | -0.02 | -0.18 | 10.92 | 10.96 | 10.92 | 1112 |
| 1715113620 | 10.94 | 0.14 | 1.30 | 10.94 | 10.94 | 10.94 | 50 |
| 1715027220 | 10.8 | -0.08 | -0.74 | 10.8 | 10.8 | 10.8 | 195 |
| 1714768020 | 10.88 | 0.6 | 5.84 | 10.539999 | 10.94 | 10.539999 | 2051 |
| 1714681560 | 10.279999 | 0.06 | 0.59 | 10.16 | 10.279999 | 10.16 | 350 |
| 1714508820 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1714422420 | 10.22 | 0.18 | 1.79 | 10.22 | 10.22 | 10.22 | 275 |
| 1714163220 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 0 |
| 1714076820 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 50 |
| 1713990420 | 10.039999 | -0.02 | -0.20 | 10.039999 | 10.039999 | 10.039999 | 100 |
| 1713903960 | 10.06 | 0.08 | 0.80 | 10.14 | 10.14 | 10.06 | 247 |
| 1713817560 | 9.98 | 0.02 | 0.20 | 9.98 | 9.98 | 9.98 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
