Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 5.30
+0.10 (1.92%)
Last updated: Jun 5, 2026, 2:06 PM CET
BIT:ABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | - | 44,250 |
| Jun 3, 2026 | 5.35 | 5.40 | 4.98 | 5.20 | 5.20 | -1.89% | 72,250 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.10 | 5.30 | 5.30 | -2.75% | 46,250 |
| Jun 1, 2026 | 6.05 | 6.10 | 5.45 | 5.45 | 5.45 | -12.80% | 152,500 |
| May 29, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 1,750 |
| May 28, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | 6,750 |
| May 27, 2026 | 6.30 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 7,000 |
| May 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,000 |
| May 25, 2026 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | 3,500 |
| May 22, 2026 | 6.50 | 6.55 | 6.35 | 6.40 | 6.40 | -1.54% | 11,750 |
| May 21, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 11,000 |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 2,000 |
| May 19, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 2.33% | 31,500 |
| May 18, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 2.38% | 1,250 |
| May 15, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 4,750 |
| May 14, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - | 2,250 |
| May 13, 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 6,500 |
| May 12, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | 21,750 |
| May 11, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 0.78% | 5,500 |
| May 8, 2026 | 6.45 | 6.50 | 6.30 | 6.45 | 6.45 | - | 4,000 |
| May 7, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 5,000 |
| May 6, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 3,750 |
| May 5, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -1.49% | 6,000 |
| May 4, 2026 | 6.45 | 6.75 | 6.45 | 6.70 | 6.70 | 4.69% | 12,750 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.35 | 6.40 | 6.40 | -2.29% | 7,750 |
| Apr 29, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | -1.50% | 5,250 |
| Apr 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 500 |
| Apr 27, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.31% | 146,750 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 250 |
| Apr 23, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 21,750 |
| Apr 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3,500 |
| Apr 21, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 3,500 |
| Apr 20, 2026 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -2.33% | 3,000 |
| Apr 17, 2026 | 6.40 | 6.65 | 6.40 | 6.45 | 6.45 | -1.53% | 7,500 |
| Apr 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 4,500 |
| Apr 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Apr 13, 2026 | 6.45 | 6.60 | 6.30 | 6.60 | 6.60 | 2.33% | 5,000 |
| Apr 10, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -1.53% | 4,000 |
| Apr 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 500 |
| Apr 8, 2026 | 6.55 | 7.05 | 6.50 | 6.55 | 6.55 | -1.50% | 17,000 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 2, 2026 | 6.45 | 6.65 | 6.40 | 6.65 | 6.65 | 2.31% | 5,500 |
| Apr 1, 2026 | 6.75 | 6.75 | 6.45 | 6.50 | 6.50 | -2.26% | 10,500 |
| Mar 31, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 3.91% | 3,000 |
| Mar 30, 2026 | 6.30 | 6.60 | 6.30 | 6.40 | 6.40 | 0.79% | 20,500 |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | 1,000 |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 25, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 4,500 |
| Mar 24, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 2,500 |