Iniziative Bresciane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.10	12.30	12.10	12.10	12.10	-	500
Feb 10, 2026	12.20	12.20	12.10	12.10	12.10	-2.42%	348
Feb 9, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	564
Feb 6, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Feb 5, 2026	11.90	12.30	11.90	12.30	12.30	1.65%	330
Feb 4, 2026	12.20	12.30	12.10	12.10	12.10	-1.63%	1,160
Feb 3, 2026	11.80	12.30	11.70	12.30	12.30	2.50%	3,808
Feb 2, 2026	11.80	12.00	11.80	12.00	12.00	0.84%	1,638
Jan 30, 2026	12.00	12.10	11.90	11.90	11.90	-1.65%	379
Jan 29, 2026	12.10	12.10	12.10	12.10	12.10	-	-
Jan 28, 2026	12.10	12.10	12.10	12.10	12.10	0.83%	210
Jan 27, 2026	12.10	12.20	12.00	12.00	12.00	-	1,700
Jan 26, 2026	12.20	12.20	11.80	12.00	12.00	-1.64%	2,562
Jan 23, 2026	12.20	12.20	12.20	12.20	12.20	0.83%	200
Jan 22, 2026	12.10	12.10	12.10	12.10	12.10	-	1,171
Jan 21, 2026	12.10	12.10	12.10	12.10	12.10	-	25
Jan 20, 2026	12.10	12.10	12.10	12.10	12.10	-	-
Jan 19, 2026	12.00	12.20	12.00	12.10	12.10	1.68%	640
Jan 16, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jan 15, 2026	12.10	12.10	11.60	11.90	11.90	-1.65%	2,601
Jan 14, 2026	12.10	12.10	12.10	12.10	12.10	-	-
Jan 13, 2026	12.10	12.10	12.00	12.10	12.10	0.83%	600
Jan 12, 2026	12.00	12.00	12.00	12.00	12.00	1.69%	750
Jan 9, 2026	12.00	12.00	11.80	11.80	11.80	-	625
Jan 8, 2026	11.80	11.80	11.80	11.80	11.80	-2.48%	200
Jan 7, 2026	12.10	12.10	12.10	12.10	12.10	-	20
Jan 6, 2026	11.80	12.10	11.80	12.10	12.10	4.31%	225
Jan 5, 2026	11.80	11.90	11.60	11.60	11.60	-0.85%	734
Jan 2, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	70
Dec 30, 2025	11.30	11.80	11.30	11.80	11.80	3.51%	16,648
Dec 29, 2025	11.40	11.40	11.40	11.40	11.40	-	120
Dec 23, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Dec 22, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Dec 19, 2025	11.40	11.40	11.40	11.40	11.40	-	769
Dec 18, 2025	11.40	11.50	11.40	11.40	11.40	-0.87%	535
Dec 17, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 16, 2025	11.50	11.50	11.40	11.50	11.50	0.88%	1,355
Dec 15, 2025	11.40	11.50	11.40	11.40	11.40	-0.87%	217
Dec 12, 2025	11.50	11.60	11.30	11.50	11.50	-	2,947
Dec 11, 2025	11.50	11.50	11.50	11.50	11.50	-0.86%	50
Dec 10, 2025	11.30	11.60	11.30	11.60	11.60	0.87%	2,640
Dec 9, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 8, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 5, 2025	11.50	11.50	11.50	11.50	11.50	-	20
Dec 4, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 3, 2025	11.50	11.60	11.30	11.50	11.50	0.88%	4,772
Dec 2, 2025	11.60	11.60	11.40	11.40	11.40	-	308
Dec 1, 2025	11.30	11.40	11.30	11.40	11.40	-0.87%	77
Nov 28, 2025	11.40	11.50	11.40	11.50	11.50	0.88%	450
Nov 27, 2025	11.40	11.40	11.40	11.40	11.40	-	20