Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy · Delayed Price · Currency is EUR 6.80
+0.05 (0.74%)
At close: Jun 12, 2026
BIT:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 500 |
| Jun 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 2,500 |
| Jun 10, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 11,000 |
| Jun 9, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 39,500 |
| Jun 8, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 21,500 |
| Jun 5, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 15,500 |
| Jun 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2,000 |
| Jun 3, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 36,000 |
| Jun 2, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | - | 31,500 |
| Jun 1, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | -0.74% | 60,500 |
| May 29, 2026 | 6.70 | 6.75 | 6.50 | 6.75 | 6.75 | 85.44% | 343,500 |
| May 28, 2026 | 3.64 | 3.76 | 3.64 | 3.64 | 3.64 | 1.68% | 9,000 |
| May 27, 2026 | 3.68 | 3.72 | 3.54 | 3.58 | 3.58 | -4.28% | 15,000 |
| May 26, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 2.19% | 4,000 |
| May 25, 2026 | 3.76 | 3.78 | 3.64 | 3.66 | 3.66 | -3.17% | 7,000 |
| May 22, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 0.53% | 3,500 |
| May 21, 2026 | 3.72 | 3.78 | 3.70 | 3.76 | 3.76 | - | 5,000 |
| 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 |