Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 7.05
+0.10 (1.44%)
At close: Oct 17, 2025
BIT:ABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 3,500 |
| Oct 16, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 7,000 |
| Oct 15, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 3,000 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.60 | 6.85 | 6.85 | -2.14% | 29,000 |
| Oct 13, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 3,500 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 6,000 |
| Oct 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -0.71% | 5,000 |
| Oct 8, 2025 | 7.05 | 7.10 | 6.95 | 7.05 | 7.05 | - | 5,500 |
| Oct 7, 2025 | 7.50 | 7.50 | 6.95 | 7.05 | 7.05 | -2.08% | 30,000 |
| Oct 6, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 76,500 |
| Oct 3, 2025 | 6.95 | 7.20 | 6.80 | 7.10 | 7.10 | 5.19% | 117,000 |
| Oct 2, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 4.65% | 10,000 |
| Oct 1, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 3,500 |
| Sep 30, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | - | 5,500 |
| Sep 29, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 4,000 |
| Sep 26, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | 1.61% | 24,000 |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,500 |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 23, 2025 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 6,000 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 19, 2025 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | -0.81% | 7,500 |
| Sep 18, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 4,500 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 500 |
| Sep 16, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 1,000 |
| Sep 15, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 0.81% | 4,500 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -0.81% | 7,500 |
| Sep 11, 2025 | 6.25 | 6.40 | 6.15 | 6.20 | 6.20 | -0.80% | 7,500 |
| Sep 10, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | 7,000 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 500 |
| Sep 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 5, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | - | 2,000 |
| Sep 4, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 7,500 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.05 | 6.20 | 6.20 | - | 21,000 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 4,000 |
| Sep 1, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.20 | - | 6,500 |
| Aug 29, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -2.36% | 36,000 |
| Aug 28, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 15,500 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 42,500 |
| Aug 26, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1.55% | 3,500 |
| Aug 25, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 3,000 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 5,000 |
| Aug 20, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | 0.78% | 11,000 |
| Aug 19, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 1.57% | 3,000 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -1.55% | 10,000 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 19,500 |
| Aug 13, 2025 | 6.50 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 37,500 |
| Aug 12, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | 6.40 | -1.54% | 29,500 |
| Aug 11, 2025 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | 2.36% | 21,000 |
| Aug 8, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 8,000 |