Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 6.20
-0.15 (-2.36%)
Last updated: Aug 29, 2025, 5:26 PM CET
BIT:ABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | - | 4,000 |
| Sep 1, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | - | - | 6,500 |
| Aug 29, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | - | -2.36% | 36,000 |
| Aug 28, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | - | -1.55% | 15,500 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | - | -1.53% | 42,500 |
| Aug 26, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | - | 1.55% | 3,500 |
| Aug 25, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | - | -1.53% | 3,000 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | - |
| Aug 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | - | 0.77% | 5,000 |
| Aug 20, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | - | 0.78% | 11,000 |
| Aug 19, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | - | 1.57% | 3,000 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | - | -1.55% | 10,000 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | - | -2.27% | 19,500 |
| Aug 13, 2025 | 6.50 | 6.70 | 6.40 | 6.60 | - | 3.12% | 37,500 |
| Aug 12, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | - | -1.54% | 29,500 |
| Aug 11, 2025 | 6.40 | 6.80 | 6.40 | 6.50 | - | 2.36% | 21,000 |
| Aug 8, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | - | 1.60% | 8,000 |
| Aug 7, 2025 | 6.35 | 6.40 | 6.15 | 6.25 | - | -1.57% | 17,500 |
| Aug 6, 2025 | 6.30 | 6.40 | 6.15 | 6.35 | - | 0.79% | 19,000 |
| Aug 5, 2025 | 6.00 | 6.30 | 5.95 | 6.30 | - | 5.88% | 26,500 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.80 | 5.95 | - | 1.71% | 20,000 |
| Aug 1, 2025 | 5.90 | 6.00 | 5.70 | 5.85 | - | 0.86% | 14,000 |
| Jul 31, 2025 | 5.85 | 5.90 | 5.70 | 5.80 | - | -0.85% | 22,000 |
| Jul 30, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | - | 1.74% | 4,000 |
| Jul 29, 2025 | 5.55 | 5.75 | 5.50 | 5.75 | - | 2.68% | 25,500 |
| Jul 28, 2025 | 5.45 | 5.75 | 5.45 | 5.60 | - | 2.75% | 37,000 |
| Jul 25, 2025 | 5.60 | 5.65 | 5.40 | 5.45 | - | -3.54% | 22,000 |
| Jul 24, 2025 | 5.15 | 6.00 | 5.15 | 5.65 | - | 8.65% | 50,500 |
| Jul 23, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | - | - | 5,500 |
| Jul 22, 2025 | 5.20 | 5.40 | 5.15 | 5.20 | - | 0.97% | 11,500 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | 0.98% | 6,000 |
| Jul 18, 2025 | 5.20 | 5.35 | 5.10 | 5.10 | - | - | 10,500 |
| Jul 17, 2025 | 5.15 | 5.30 | 5.10 | 5.10 | - | -0.97% | 17,500 |
| Jul 16, 2025 | 5.00 | 5.30 | 5.00 | 5.15 | - | 0.98% | 32,500 |
| Jul 15, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | -0.97% | 1,500 |
| Jul 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 0.98% | 1,000 |
| Jul 10, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | - | - | 10,500 |
| Jul 9, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | - | 5,000 |
| Jul 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | - |
| Jul 7, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | - | 0.99% | 3,000 |
| Jul 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jul 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 500 |
| Jul 1, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | - | 0.99% | 12,000 |
| Jun 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jun 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jun 26, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | - | -1.94% | 1,000 |
| Jun 25, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | - | - | 1,500 |
| Jun 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |