Iniziative Bresciane S.p.A. (BIT:IB)
Italy · Delayed Price · Currency is EUR 12.40
0.00 (0.00%)
Sep 19, 2025, 5:50 PM CET
Iniziative Bresciane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.40 | 12.70 | 12.40 | 12.40 | 12.40 | - | 720 |
| Sep 18, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 2,004 |
| Sep 17, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 1,050 |
| Sep 16, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 1,350 |
| Sep 15, 2025 | 12.90 | 13.20 | 12.60 | 12.70 | 12.70 | - | 3,772 |
| Sep 12, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 663 |
| Sep 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 80 |
| Sep 10, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 1,310 |
| Sep 9, 2025 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 1,429 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 4, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3.17% | 300 |
| Sep 3, 2025 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -5.26% | 6,799 |
| Sep 2, 2025 | 13.40 | 13.80 | 13.30 | 13.30 | 13.30 | 0.76% | 2,860 |
| Sep 1, 2025 | 12.80 | 13.50 | 12.80 | 13.20 | 13.20 | 2.33% | 1,145 |
| Aug 29, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 2,058 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 350 |
| Aug 27, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 40 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 710 |
| Aug 25, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 344 |
| Aug 22, 2025 | 12.50 | 13.00 | 12.50 | 12.70 | 12.70 | 0.79% | 2,585 |
| Aug 21, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 390 |
| Aug 20, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | - | 5,925 |
| Aug 19, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 300 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 142 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 100 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 350 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | 300 |
| Aug 8, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 1,520 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 2,190 |
| Aug 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 348 |
| Aug 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 18 |
| Aug 4, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 934 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 31, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 3,600 |
| Jul 30, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 1,544 |
| Jul 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 28, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 477 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 18 |
| Jul 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 466 |
| Jul 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 21, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | - | 481 |
| Jul 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 40 |
| Jul 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,000 |
| Jul 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 14, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.57% | 428 |
| Jul 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |