BME · XBRPO · stock
Bradespar S.A. (XBRPO) stock price history
Every BME trading session of Bradespar S.A. from Dec 17, 2021 to Sep 25, 2026: 1,220 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XBRPO adjusted close, 2021 to 2026
- €3.56
- All time high, 2026
- €3.60
- 52 week high, €0.9222 low
- 1,220
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XBRPO key facts
- Bradespar S.A. (XBRPO) closed at €3.02 on Sep 25, 2026 on BME.
- XBRPO's all time high close is €3.56, set on Apr 14, 2026; its all time low close is €0.0955 on Dec 20, 2021.
- XBRPO's 52 week range is €0.9222 to €3.60.
- XBRPO returned +224.8% over the year to Sep 25, 2026.
- Since Dec 17, 2021 XBRPO returned +2,953%, +104.7% a year compounded.
- XBRPO's deepest drawdown was -32.7% from Jun 7, 2022 to Jul 20, 2022.
- DataCedar holds 1,220 daily sessions of XBRPO history from Dec 17, 2021 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
XBRPO price chart, 2021 to 2026
XBRPO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -2.6% |
| 6 months | -3.8% |
| Year to date | +6.3% |
| 1 year | +224.8% |
| 3 years | +911.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2021 | +2,953% |
| Compound annual growth, 4.8 years | +104.7% |
XBRPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.56 on Apr 14, 2026
- All time low close
- €0.0955 on Dec 20, 2021
- 52 week high
- €3.60 on Jan 29, 2026
- 52 week low
- €0.9222 on Oct 13, 2025
- Deepest drawdown
- -32.7% from Jun 7, 2022 to Jul 20, 2022, recovered Nov 10, 2022
- Best single session
- +96.2% on Dec 18, 2025
- Worst single session
- -22.2% on Nov 15, 2022
- Volatility, 1 year annualised
- 80.6%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2021
- 30.5×
- Best calendar year
- 2025, +343%
- Worst calendar year
- 2024, +28%
XBRPO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 17, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.86 | €3.60 | €2.86 | €3.02 | +6.3% | 34.7K | 188 |
| 2025 | €0.6404 | €2.86 | €0.5892 | €2.84 | +343.5% | 126.1K | 255 |
| 2024 | €0.5142 | €0.6723 | €0.4099 | €0.6404 | +27.5% | 135.5K | 256 |
| 2023 | €0.2443 | €0.5167 | €0.2199 | €0.5021 | +105.5% | 31K | 255 |
| 2022 | €0.1001 | €0.2679 | €0.0995 | €0.2443 | +144.2% | 99.2K | 257 |
| 2021 | €0.1029 | €0.1029 | €0.0955 | €0.1001 | n/a | 13.4K | 9 |
XBRPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €3.02 | +1.3% |
| August 2026 | €2.98 | -4.5% |
| July 2026 | €3.12 | +0.6% |
| June 2026 | €3.10 | -7.2% |
| May 2026 | €3.34 | 0.0% |
| April 2026 | €3.34 | 0.0% |
| March 2026 | €3.34 | -4.6% |
| February 2026 | €3.50 | +1.7% |
| January 2026 | €3.44 | +21.1% |
| December 2025 | €2.84 | +111.1% |
| November 2025 | €1.35 | +44.7% |
| October 2025 | €0.9297 | 0.0% |
About the XBRPO data
Daily bars. 1,220 sessions from Dec 17, 2021 to Sep 25, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XBRPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
XBRPO share price history
