Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
At close: Jul 20, 2026
BIT:BRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3,000 |
| Jul 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,000 |
| Jul 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2,000 |
| Jul 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 8,000 |
| Jul 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 1,000 |
| Jul 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 500 |
| Jul 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2,000 |
| Jun 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 15,500 |
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,000 |
| Jun 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 6,500 |
| Jun 24, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 6,000 |
| Jun 23, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 54,000 |
| Jun 22, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 5,000 |
| Jun 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 6,500 |
| Jun 18, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | 11,500 |
| Jun 17, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 8,000 |
| Jun 16, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 33,000 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| 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 |