Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
Last updated: Apr 2, 2026, 2:50 PM CET
BIT:ABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 500 |
| Mar 20, 2026 | 6.55 | 6.55 | 6.20 | 6.50 | 6.50 | -3.70% | 16,000 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 500 |
| Mar 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 500 |
| Mar 13, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 0.75% | 1,000 |
| Mar 12, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | 2,000 |
| Mar 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 6, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 3.08% | 3,500 |
| Mar 5, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.26% | 1,000 |
| Mar 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Mar 3, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -1.48% | 4,000 |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 27, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 5,000 |
| Feb 26, 2026 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | - | 11,000 |
| Feb 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 500 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 3,500 |
| Feb 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 500 |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 19, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 5,500 |
| Feb 18, 2026 | 6.75 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | 8,500 |
| Feb 17, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 2,000 |
| Feb 16, 2026 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 3,500 |
| Feb 13, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 2.21% | 7,000 |
| Feb 12, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | 6,000 |
| 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 |