Iniziative Bresciane S.p.A. (BIT:IB)
Italy · Delayed Price · Currency is EUR 7.80
+0.20 (2.63%)
Oct 16, 2026, 3:37 PM CET
Iniziative Bresciane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.70 | 8.00 | 7.55 | 7.80 | 7.80 | 2.63% | 2,379 |
| Oct 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 360 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 13, 2026 | 7.75 | 8.10 | 7.60 | 7.75 | 7.75 | - | 1,463 |
| Oct 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,044 |
| Oct 9, 2026 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 1,600 |
| Oct 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 19 |
| Oct 7, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 590 |
| Oct 6, 2026 | 7.70 | 7.80 | 7.60 | 7.80 | 7.80 | -0.64% | 689 |
| Oct 5, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.95% | 33 |
| Oct 2, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.28% | 1,013 |
| Oct 1, 2026 | 7.70 | 7.80 | 7.55 | 7.80 | 7.80 | 0.65% | 1,471 |
| Sep 30, 2026 | 8.00 | 8.00 | 7.60 | 7.75 | 7.75 | -5.49% | 5,202 |
| Sep 29, 2026 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | -0.61% | 734 |
| Sep 28, 2026 | 8.60 | 8.60 | 8.20 | 8.25 | 8.25 | -4.07% | 2,293 |
| Sep 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 270 |
| Sep 24, 2026 | 8.55 | 8.60 | 8.20 | 8.50 | 8.50 | -2.30% | 2,056 |
| Sep 23, 2026 | 8.60 | 9.00 | 8.30 | 8.70 | 8.70 | -0.57% | 2,538 |
| Sep 22, 2026 | 8.45 | 8.80 | 8.30 | 8.75 | 8.75 | 1.74% | 1,962 |
| Sep 21, 2026 | 8.95 | 9.75 | 8.60 | 8.60 | 8.60 | -2.27% | 9,378 |
| Sep 18, 2026 | 8.10 | 8.90 | 8.10 | 8.80 | 8.80 | 6.67% | 1,160 |
| Sep 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 200 |
| Sep 15, 2026 | 7.95 | 8.55 | 7.95 | 8.25 | 8.25 | 3.77% | 825 |
| Sep 14, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -3.64% | 938 |
| Sep 11, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -1.79% | 550 |
| Sep 10, 2026 | 7.90 | 8.55 | 7.90 | 8.40 | 8.40 | 5.66% | 945 |
| Sep 9, 2026 | 7.95 | 8.10 | 7.95 | 7.95 | 7.95 | 1.27% | 730 |
| Sep 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 406 |
| Sep 7, 2026 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | -1.26% | 854 |
| Sep 4, 2026 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | -1.24% | 2,121 |
| Sep 3, 2026 | 7.85 | 8.10 | 7.85 | 8.05 | 8.05 | 4.55% | 1,860 |
| Sep 2, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | -1.28% | 725 |
| Sep 1, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -2.50% | 659 |
| Aug 31, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | 300 |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 185 |
| Aug 27, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | 1.25% | 537 |
| Aug 26, 2026 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | - | 1,388 |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 62 |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | 200 |
| Aug 21, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - | 662 |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 951 |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 40 |
| Aug 18, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | 0.63% | 688 |
| Aug 17, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 1,037 |
| Aug 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 320 |
| Aug 12, 2026 | 7.70 | 8.20 | 7.70 | 8.15 | 8.15 | 7.24% | 2,350 |
| Aug 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 1,000 |
| Aug 10, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.90% | 800 |