Iniziative Bresciane S.p.A. (BIT:IB)
Italy · Delayed Price · Currency is EUR 12.20
-0.10 (-0.81%)
Mar 16, 2026, 9:54 AM CET
Iniziative Bresciane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 12, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -3.15% | 1,051 |
| Mar 11, 2026 | 12.50 | 13.00 | 12.50 | 12.70 | 12.70 | 3.25% | 2,140 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 300 |
| Mar 9, 2026 | 12.20 | 12.80 | 12.20 | 12.30 | 12.30 | - | 5,577 |
| Mar 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 5, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 4.24% | 500 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | 670 |
| Mar 3, 2026 | 12.00 | 12.20 | 11.70 | 11.80 | 11.80 | -2.48% | 4,361 |
| Mar 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | 100 |
| Feb 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Feb 24, 2026 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | - | 450 |
| Feb 23, 2026 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | 0.85% | 1,650 |
| Feb 20, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 970 |
| Feb 19, 2026 | 12.20 | 12.20 | 11.60 | 12.10 | 12.10 | -1.63% | 3,595 |
| Feb 18, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 780 |
| Feb 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 80 |
| Feb 16, 2026 | 12.00 | 12.50 | 12.00 | 12.20 | 12.20 | 0.83% | 1,610 |
| Feb 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 521 |
| Feb 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 50 |
| 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 |