Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy · Delayed Price · Currency is EUR 6.15
-0.15 (-2.38%)
Last updated: Sep 1, 2026, 3:54 PM CET
BIT:ABP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 5,750 |
| Aug 25, 2026 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 11,000 |
| Aug 24, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 4.24% | 13,500 |
| Aug 21, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.48% | 3,750 |
| Aug 20, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 5.22% | 10,500 |
| Aug 19, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -3.36% | 5,250 |
| Aug 18, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | -0.83% | 8,250 |
| Aug 17, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 6,500 |
| Aug 14, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 9,750 |
| Aug 13, 2026 | 6.05 | 6.20 | 5.95 | 6.00 | 6.00 | -1.64% | 39,750 |
| Aug 12, 2026 | 6.05 | 6.25 | 5.95 | 6.10 | 6.10 | 1.67% | 26,000 |
| 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 |