Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
At close: Aug 11, 2026
BIT:ABP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.20 | 6.20 | 5.95 | 6.00 | 6.00 | -1.64% | 6,750 |
| Aug 10, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 12,750 |
| Aug 7, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | -0.83% | 5,250 |
| Aug 6, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 15,250 |
| Aug 5, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 7,000 |
| Aug 4, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | 1,250 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 250 |
| Jul 31, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | -0.87% | 1,000 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 750 |
| Jul 29, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | - | 8,000 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 1,000 |
| Jul 27, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 3,000 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 250 |
| Jul 23, 2026 | 5.80 | 5.85 | 5.70 | 5.80 | 5.80 | - | 4,000 |
| Jul 22, 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 5.80 | -1.69% | 9,500 |
| Jul 21, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | 750 |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 17, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,250 |
| Jul 16, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 1,250 |
| Jul 15, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,000 |
| Jul 14, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -2.48% | 1,750 |
| Jul 13, 2026 | 6.10 | 6.15 | 5.85 | 6.05 | 6.05 | 1.68% | 17,500 |
| Jul 10, 2026 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 4.39% | 4,500 |
| Jul 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 8, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 2,500 |
| Jul 7, 2026 | 6.00 | 6.05 | 5.80 | 5.80 | 5.80 | -2.52% | 3,000 |
| Jul 6, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | - | 3,750 |
| Jul 3, 2026 | 5.80 | 6.00 | 5.60 | 5.95 | 5.95 | 1.71% | 27,250 |
| Jul 2, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 2.63% | 9,250 |
| Jul 1, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | -0.87% | 2,000 |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 29, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 500 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.20 | 5.70 | 5.70 | -1.72% | 54,000 |
| Jun 25, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 3,500 |
| Jun 24, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,750 |
| Jun 23, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 3,250 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 3,500 |
| Jun 19, 2026 | 5.90 | 6.05 | 5.90 | 5.90 | 5.90 | 1.72% | 22,500 |
| Jun 18, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -0.85% | 10,250 |
| Jun 17, 2026 | 5.45 | 5.90 | 5.45 | 5.85 | 5.85 | 4.46% | 26,750 |
| Jun 16, 2026 | 5.40 | 5.60 | 5.30 | 5.60 | 5.60 | 4.67% | 22,500 |
| Jun 15, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 23,750 |
| Jun 12, 2026 | 5.30 | 5.50 | 5.25 | 5.30 | 5.30 | - | 46,750 |
| Jun 11, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | - | 39,250 |
| Jun 10, 2026 | 5.20 | 5.45 | 5.10 | 5.30 | 5.30 | 1.92% | 54,250 |
| Jun 9, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 15,500 |
| Jun 8, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 16,250 |
| Jun 5, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | 0.96% | 23,500 |
| 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 |