Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
Last updated: Feb 11, 2026, 3:27 PM CET
BIT:ABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 4,500 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | - | 7,500 |
| Feb 9, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 3,500 |
| Feb 6, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 5,000 |
| Feb 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 4, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 2,000 |
| Feb 3, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 3,000 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 2,500 |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 29, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 2,000 |
| Jan 28, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 1,500 |
| Jan 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 3,000 |
| Jan 26, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 1.44% | 13,000 |
| Jan 23, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 8,500 |
| Jan 22, 2026 | 6.90 | 6.95 | 6.70 | 6.85 | 6.85 | -2.14% | 19,500 |
| Jan 21, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | 0.72% | 7,500 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -1.42% | 23,500 |
| Jan 19, 2026 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | -0.70% | 15,000 |
| Jan 16, 2026 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | 0.71% | 3,500 |
| Jan 15, 2026 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | - | 2,500 |
| Jan 14, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 4,000 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 1,500 |
| Jan 12, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 1,500 |
| Jan 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 2,000 |
| Jan 8, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 17,500 |
| Jan 7, 2026 | 7.15 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | 5,500 |
| Jan 6, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -2.08% | 13,500 |
| Jan 5, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | -0.69% | 11,500 |
| Jan 2, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 11,000 |
| Dec 30, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 7,000 |
| Dec 29, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | -1.39% | 6,500 |
| Dec 23, 2025 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | - | 8,000 |
| Dec 22, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 4,000 |
| Dec 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 5,000 |
| Dec 18, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 5,500 |
| Dec 17, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 5,500 |
| Dec 16, 2025 | 7.45 | 7.50 | 7.15 | 7.25 | 7.25 | -2.03% | 15,000 |
| Dec 15, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 7,000 |
| Dec 12, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 5,000 |
| Dec 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,000 |
| Dec 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 7,000 |
| Dec 9, 2025 | 7.30 | 7.70 | 7.05 | 7.20 | 7.20 | -1.37% | 46,500 |
| Dec 8, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 3,500 |
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 500 |
| Dec 4, 2025 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 23,500 |
| Dec 3, 2025 | 7.15 | 7.30 | 7.15 | 7.20 | 7.20 | - | 20,000 |
| Dec 2, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 5,000 |
| Dec 1, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,000 |
| Nov 28, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 12,500 |
| Nov 27, 2025 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | -2.68% | 23,500 |