Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 5.70
-0.05 (-0.87%)
At close: Nov 4, 2026
BIT:ABP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 5,250 |
| Nov 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 2, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 4,250 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 29, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 12,500 |
| Oct 28, 2026 | 5.55 | 5.80 | 5.55 | 5.70 | 5.70 | 2.70% | 28,000 |
| Oct 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 500 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 750 |
| Oct 23, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 5,000 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 2,500 |
| Oct 20, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 8,750 |
| Oct 19, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -3.39% | 2,500 |
| Oct 16, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 2,000 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 2.63% | 8,500 |
| Oct 14, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 27,000 |
| Oct 13, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -2.52% | 8,500 |
| Oct 12, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 1,500 |
| Oct 9, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 750 |
| Oct 8, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 1,750 |
| Oct 7, 2026 | 6.15 | 6.30 | 5.95 | 5.95 | 5.95 | -2.46% | 10,500 |
| Oct 6, 2026 | 5.80 | 6.15 | 5.80 | 6.10 | 6.10 | 4.27% | 14,750 |
| Oct 5, 2026 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | -1.68% | 7,250 |
| Oct 2, 2026 | 6.05 | 6.05 | 5.70 | 5.95 | 5.95 | -1.65% | 20,750 |
| Oct 1, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 3,500 |
| Sep 30, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 4,500 |
| Sep 29, 2026 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 7,500 |
| Sep 28, 2026 | 6.15 | 6.20 | 5.95 | 6.20 | 6.20 | 2.48% | 15,750 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 5,000 |
| Sep 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 23, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 2,500 |
| Sep 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 1,250 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 2,500 |
| Sep 18, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 4,500 |
| Sep 17, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | 3,000 |
| Sep 16, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 6,500 |
| Sep 15, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 750 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 6,000 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -3.05% | 12,500 |
| Sep 10, 2026 | 6.15 | 6.60 | 6.15 | 6.55 | 6.55 | 8.26% | 53,750 |
| Sep 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 250 |
| Sep 8, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 3,000 |
| Sep 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 250 |
| Sep 4, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 2,250 |
| Sep 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 4,000 |
| Sep 2, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 2,000 |
| Sep 1, 2026 | 6.15 | 6.25 | 6.00 | 6.15 | 6.15 | -2.38% | 10,500 |
| Aug 31, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 2.44% | 11,750 |
| Aug 28, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 6,500 |
| Aug 27, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | 0.83% | 5,250 |