Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy · Delayed Price · Currency is EUR 3.340
+0.040 (1.21%)
At close: Feb 11, 2026
BIT:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 1,000 |
| Feb 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 6, 2026 | 3.30 | 3.44 | 3.26 | 3.26 | 3.26 | -2.98% | 4,000 |
| Feb 5, 2026 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | - | 7,500 |
| Feb 4, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 2,500 |
| Feb 3, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.73% | 2,500 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 28, 2026 | 3.48 | 3.48 | 3.42 | 3.46 | 3.46 | 1.17% | 5,500 |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | 2,500 |
| Jan 26, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -3.35% | 1,500 |
| Jan 23, 2026 | 3.50 | 3.58 | 3.42 | 3.58 | 3.58 | 4.07% | 4,500 |
| Jan 22, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | - | 1,500 |
| Jan 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 1,500 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | 500 |
| Jan 15, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | - | 3,000 |
| Jan 14, 2026 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | - | 5,500 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -2.76% | 5,500 |
| Jan 12, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 0.56% | 2,000 |
| Jan 9, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | 15,000 |
| Jan 8, 2026 | 3.58 | 3.66 | 3.58 | 3.60 | 3.60 | - | 5,000 |
| Jan 7, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -2.17% | 5,000 |
| Jan 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 1,000 |
| Jan 5, 2026 | 3.62 | 3.76 | 3.60 | 3.60 | 3.60 | -2.17% | 8,500 |
| Jan 2, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -2.65% | 4,500 |
| Dec 30, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 2.16% | 4,500 |
| Dec 29, 2025 | 3.68 | 3.70 | 3.60 | 3.70 | 3.70 | 0.54% | 4,000 |
| Dec 23, 2025 | 3.66 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 2,000 |
| Dec 22, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.74% | 6,000 |
| Dec 19, 2025 | 3.72 | 3.74 | 3.64 | 3.74 | 3.74 | 2.19% | 6,000 |
| Dec 18, 2025 | 3.70 | 3.78 | 3.58 | 3.66 | 3.66 | -3.17% | 22,000 |
| Dec 17, 2025 | 3.88 | 3.96 | 3.78 | 3.78 | 3.78 | -4.06% | 20,000 |
| Dec 16, 2025 | 3.98 | 3.98 | 3.88 | 3.94 | 3.94 | - | 29,500 |
| Dec 15, 2025 | 3.92 | 4.06 | 3.84 | 3.94 | 3.94 | 0.51% | 53,500 |
| Dec 12, 2025 | 3.92 | 3.94 | 3.82 | 3.92 | 3.92 | 2.08% | 18,500 |
| Dec 11, 2025 | 3.96 | 3.96 | 3.70 | 3.84 | 3.84 | -3.03% | 25,500 |
| Dec 10, 2025 | 3.80 | 3.96 | 3.74 | 3.96 | 3.96 | 7.61% | 39,500 |
| Dec 9, 2025 | 3.62 | 3.72 | 3.62 | 3.68 | 3.68 | 2.79% | 10,500 |
| Dec 8, 2025 | 3.56 | 3.58 | 3.42 | 3.58 | 3.58 | 0.56% | 5,000 |
| Dec 5, 2025 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 4.09% | 3,000 |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 500 |
| Dec 3, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 1,500 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | 1,000 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,500 |
| Nov 27, 2025 | 3.32 | 3.34 | 3.24 | 3.34 | 3.34 | -1.76% | 10,000 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -0.58% | 8,500 |