Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy · Delayed Price · Currency is EUR 3.760
-0.020 (-0.53%)
At close: May 20, 2026
BIT:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 9,000 |
| May 19, 2026 | 3.76 | 3.80 | 3.70 | 3.78 | 3.78 | 1.07% | 7,500 |
| May 18, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 5.06% | 5,000 |
| May 15, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -1.66% | 3,000 |
| May 14, 2026 | 3.70 | 3.70 | 3.50 | 3.62 | 3.62 | -0.55% | 7,500 |
| May 13, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -2.15% | 3,000 |
| May 12, 2026 | 3.78 | 3.82 | 3.72 | 3.72 | 3.72 | -0.53% | 3,500 |
| May 11, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -1.06% | 5,000 |
| May 8, 2026 | 3.84 | 3.90 | 3.60 | 3.78 | 3.78 | 1.07% | 9,500 |
| May 7, 2026 | 3.70 | 3.90 | 3.70 | 3.74 | 3.74 | 2.75% | 21,000 |
| May 6, 2026 | 3.68 | 3.72 | 3.62 | 3.64 | 3.64 | 1.11% | 10,000 |
| May 5, 2026 | 3.54 | 3.74 | 3.54 | 3.60 | 3.60 | 1.69% | 24,500 |
| May 4, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 3,000 |
| Apr 30, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 2,000 |
| Apr 29, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | 2,000 |
| Apr 28, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | - | 5,000 |
| Apr 27, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | 3,500 |
| Apr 24, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | - | 3,500 |
| Apr 23, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | 2,000 |
| Apr 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 21, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 3,500 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.60% | 6,500 |
| Apr 17, 2026 | 3.78 | 3.84 | 3.74 | 3.74 | 3.74 | -2.60% | 5,500 |
| Apr 16, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 1.05% | 7,500 |
| Apr 15, 2026 | 3.62 | 3.80 | 3.60 | 3.80 | 3.80 | 3.83% | 18,000 |
| Apr 14, 2026 | 3.76 | 3.76 | 3.64 | 3.66 | 3.66 | -1.08% | 9,500 |
| Apr 13, 2026 | 3.74 | 3.84 | 3.70 | 3.70 | 3.70 | -1.07% | 36,000 |
| Apr 10, 2026 | 3.50 | 3.74 | 3.48 | 3.74 | 3.74 | 7.47% | 47,000 |
| Apr 9, 2026 | 3.34 | 3.60 | 3.34 | 3.48 | 3.48 | 5.45% | 15,000 |
| Apr 8, 2026 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | 1.23% | 7,000 |
| Apr 7, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | 1,500 |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Apr 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,500 |
| Mar 31, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -0.60% | 1,000 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Mar 27, 2026 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | 0.60% | 2,500 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 1,500 |
| Mar 25, 2026 | 3.36 | 3.40 | 3.24 | 3.38 | 3.38 | 4.32% | 15,500 |
| Mar 24, 2026 | 3.12 | 3.26 | 3.06 | 3.24 | 3.24 | 1.89% | 14,000 |
| Mar 23, 2026 | 2.88 | 3.22 | 2.88 | 3.18 | 3.18 | 8.16% | 18,500 |
| Mar 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 1,000 |
| Mar 19, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -3.90% | 3,000 |
| Mar 18, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.08 | -1.91% | 7,500 |
| Mar 17, 2026 | 3.04 | 3.16 | 3.04 | 3.14 | 3.14 | 5.37% | 4,500 |
| Mar 16, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 2,000 |
| 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 |