Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy · Delayed Price · Currency is EUR 3.040
0.00 (0.00%)
At close: Mar 13, 2026
BIT:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 12, 2026 | 2.98 | 3.06 | 2.92 | 3.04 | 3.04 | - | 10,500 |
| Mar 11, 2026 | 3.14 | 3.14 | 3.00 | 3.04 | 3.04 | -5.00% | 11,500 |
| Mar 10, 2026 | 3.26 | 3.26 | 3.12 | 3.20 | 3.20 | -2.44% | 7,000 |
| Mar 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | 1,000 |
| Mar 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | 500 |
| Mar 5, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 6.37% | 2,500 |
| Mar 4, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 2,500 |
| Mar 3, 2026 | 3.38 | 3.38 | 3.16 | 3.18 | 3.18 | -7.56% | 6,000 |
| Mar 2, 2026 | 3.54 | 3.54 | 3.32 | 3.44 | 3.44 | -4.97% | 13,000 |
| Feb 27, 2026 | 3.52 | 3.74 | 3.52 | 3.62 | 3.62 | 2.84% | 34,500 |
| Feb 26, 2026 | 3.18 | 3.66 | 3.18 | 3.52 | 3.52 | 8.64% | 30,000 |
| Feb 25, 2026 | 3.18 | 3.24 | 3.12 | 3.24 | 3.24 | 3.85% | 8,000 |
| Feb 24, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | - | 3,500 |
| Feb 23, 2026 | 3.14 | 3.14 | 3.04 | 3.12 | 3.12 | -2.50% | 3,500 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | 500 |
| Feb 19, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | - | 3,000 |
| Feb 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Feb 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Feb 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | 500 |
| Feb 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 12, 2026 | 3.38 | 3.46 | 3.28 | 3.28 | 3.28 | -1.80% | 3,500 |
| Feb 11, 2026 | 3.24 | 3.40 | 3.24 | 3.34 | 3.34 | 1.21% | 2,500 |
| 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 |