Iniziative Bresciane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	5,400
May 21, 2026	11.70	11.70	11.70	11.70	11.70	-	-
May 20, 2026	11.70	11.70	11.70	11.70	11.70	1.74%	20
May 19, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 18, 2026	11.50	11.50	11.50	11.50	11.50	-	-
May 15, 2026	11.50	11.70	11.40	11.50	11.50	-0.86%	318
May 14, 2026	11.50	11.70	11.50	11.60	11.60	-0.85%	1,290
May 13, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%	100
May 12, 2026	11.90	11.90	11.90	11.90	11.90	-	-
May 11, 2026	11.90	11.90	11.90	11.90	11.90	-	-
May 8, 2026	12.10	12.10	12.10	12.10	11.90	-	280
May 7, 2026	12.10	12.10	12.10	12.10	11.90	0.83%	226
May 6, 2026	12.00	12.00	12.00	12.00	11.80	-	-
May 5, 2026	12.00	12.00	12.00	12.00	11.80	-	-
May 4, 2026	11.80	12.20	11.80	12.00	11.80	2.56%	2,156
Apr 30, 2026	11.70	11.70	11.60	11.70	11.51	-	324
Apr 29, 2026	11.70	11.70	11.70	11.70	11.51	-	-
Apr 28, 2026	11.70	11.70	11.60	11.70	11.51	-0.85%	350
Apr 27, 2026	11.80	11.80	11.80	11.80	11.60	1.72%	40
Apr 24, 2026	11.70	11.70	11.60	11.60	11.41	-2.52%	1,900
Apr 23, 2026	11.90	11.90	11.90	11.90	11.70	0.85%	44
Apr 22, 2026	11.80	11.80	11.80	11.80	11.60	1.72%	25
Apr 21, 2026	11.80	11.80	11.60	11.60	11.41	-0.85%	750
Apr 20, 2026	11.70	11.70	11.70	11.70	11.51	-	-
Apr 17, 2026	11.90	11.90	11.70	11.70	11.51	-	501
Apr 16, 2026	11.80	11.80	11.70	11.70	11.51	-0.85%	443
Apr 15, 2026	11.90	11.90	11.70	11.80	11.60	-1.67%	1,520
Apr 14, 2026	12.00	12.00	12.00	12.00	11.80	-1.64%	250
Apr 13, 2026	12.20	12.20	12.20	12.20	12.00	-	-
Apr 10, 2026	11.80	12.20	11.80	12.20	12.00	2.52%	450
Apr 9, 2026	11.90	11.90	11.90	11.90	11.70	-	-
Apr 8, 2026	11.80	12.10	11.80	11.90	11.70	2.59%	1,030
Apr 7, 2026	11.70	11.80	11.60	11.60	11.41	-1.69%	779
Apr 2, 2026	11.80	11.80	11.80	11.80	11.60	-	74
Apr 1, 2026	11.70	11.80	11.50	11.80	11.60	0.85%	585
Mar 31, 2026	11.60	11.70	11.50	11.70	11.51	-0.85%	1,208
Mar 30, 2026	12.10	12.50	11.70	11.80	11.60	-2.48%	2,075
Mar 27, 2026	12.00	12.10	12.00	12.10	11.90	1.68%	170
Mar 26, 2026	11.90	11.90	11.70	11.90	11.70	-1.65%	980
Mar 25, 2026	12.10	12.10	12.10	12.10	11.90	1.68%	250
Mar 24, 2026	11.90	11.90	11.90	11.90	11.70	-	-
Mar 23, 2026	11.90	11.90	11.90	11.90	11.70	-0.83%	66
Mar 20, 2026	12.00	12.00	11.90	12.00	11.80	-1.64%	1,225
Mar 19, 2026	12.20	12.20	12.20	12.20	12.00	-	-
Mar 18, 2026	12.10	12.20	12.00	12.20	12.00	-	2,929
Mar 17, 2026	12.40	12.60	12.20	12.20	12.00	-	1,165
Mar 16, 2026	12.30	12.80	12.20	12.20	12.00	-0.81%	3,300
Mar 13, 2026	12.30	12.30	12.30	12.30	12.10	-	-
Mar 12, 2026	12.90	12.90	12.30	12.30	12.10	-3.15%	1,051
Mar 11, 2026	12.50	13.00	12.50	12.70	12.49	3.25%	2,140