Iniziative Bresciane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	11.40	11.40	11.40	11.40	11.40	0.88%	500
Nov 25, 2025	11.30	11.40	11.30	11.30	11.30	0.89%	2,980
Nov 24, 2025	11.40	11.40	11.20	11.20	11.20	-	3,570
Nov 21, 2025	11.30	11.30	11.20	11.20	11.20	-0.88%	120
Nov 20, 2025	11.20	11.60	11.20	11.30	11.30	-	1,218
Nov 19, 2025	11.30	11.70	11.30	11.30	11.30	0.89%	752
Nov 18, 2025	11.30	11.40	11.20	11.20	11.20	-1.75%	7,032
Nov 17, 2025	11.50	11.50	11.40	11.40	11.40	-0.87%	2,070
Nov 14, 2025	11.50	11.50	11.30	11.50	11.50	-0.86%	3,016
Nov 13, 2025	11.60	11.60	11.60	11.60	11.60	-	200
Nov 12, 2025	11.80	11.80	11.60	11.60	11.60	-1.69%	740
Nov 11, 2025	11.30	11.80	11.30	11.80	11.80	3.51%	5,835
Nov 10, 2025	11.60	11.60	11.20	11.40	11.40	-2.56%	10,150
Nov 7, 2025	11.70	11.70	11.70	11.70	11.70	-0.85%	100
Nov 6, 2025	11.80	11.80	11.80	11.80	11.80	0.85%	500
Nov 5, 2025	11.80	11.80	11.70	11.70	11.70	-	1,334
Nov 4, 2025	11.90	11.90	11.70	11.70	11.70	-1.68%	1,850
Nov 3, 2025	11.80	11.90	11.80	11.90	11.90	2.59%	2,464
Oct 31, 2025	11.60	12.20	11.50	11.60	11.60	-	10,689
Oct 30, 2025	11.90	12.10	11.30	11.60	11.60	-2.52%	17,464
Oct 29, 2025	12.20	12.30	11.90	11.90	11.90	-0.83%	4,015
Oct 28, 2025	12.40	12.50	12.00	12.00	12.00	-1.64%	11,157
Oct 27, 2025	12.20	12.20	12.20	12.20	12.20	-1.61%	300
Oct 24, 2025	12.20	12.40	12.10	12.40	12.40	0.81%	2,823
Oct 23, 2025	12.20	12.30	12.20	12.30	12.30	-	535
Oct 22, 2025	12.30	12.30	12.30	12.30	12.30	-	832
Oct 21, 2025	12.50	12.50	12.30	12.30	12.30	-	551
Oct 20, 2025	12.30	12.30	12.20	12.30	12.30	-0.81%	369
Oct 17, 2025	12.30	12.40	12.20	12.40	12.40	0.81%	640
Oct 16, 2025	12.40	12.50	12.30	12.30	12.30	0.82%	240
Oct 15, 2025	12.50	12.60	12.20	12.20	12.20	-1.61%	6,352
Oct 14, 2025	12.40	12.40	12.40	12.40	12.40	-	30
Oct 13, 2025	12.40	12.60	12.30	12.40	12.40	-	1,181
Oct 10, 2025	12.50	12.60	12.40	12.40	12.40	-0.80%	1,135
Oct 9, 2025	12.70	12.70	12.30	12.50	12.50	-3.85%	12,235
Oct 8, 2025	12.50	13.00	12.40	13.00	13.00	4.84%	3,403
Oct 7, 2025	12.60	12.60	12.40	12.40	12.40	-1.59%	8,200
Oct 6, 2025	12.80	12.80	12.60	12.60	12.60	-1.56%	1,229
Oct 3, 2025	13.00	13.00	12.80	12.80	12.80	-2.29%	150
Oct 2, 2025	12.90	13.10	12.90	13.10	13.10	-0.76%	310
Oct 1, 2025	12.40	13.20	12.30	13.20	13.20	4.76%	2,997
Sep 30, 2025	12.60	12.60	12.60	12.60	12.60	-	-
Sep 29, 2025	12.50	12.80	12.40	12.60	12.60	-	641