Iniziative Bresciane Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.00	11.00	10.80	10.90	10.90	0.93%	1,870
Jun 10, 2026	11.10	11.10	10.80	10.80	10.80	-3.57%	2,405
Jun 9, 2026	11.40	11.40	11.20	11.20	11.20	-2.61%	1,032
Jun 8, 2026	11.40	11.50	11.40	11.50	11.50	-0.86%	1,050
Jun 5, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Jun 4, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Jun 3, 2026	11.30	11.60	11.30	11.60	11.60	1.75%	370
Jun 2, 2026	11.40	11.40	11.40	11.40	11.40	-1.72%	41
Jun 1, 2026	11.60	11.60	11.60	11.60	11.60	1.75%	188
May 29, 2026	11.10	11.70	11.10	11.40	11.40	-0.87%	3,127
May 28, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	558
May 27, 2026	11.60	11.60	11.60	11.60	11.60	-1.69%	366
May 26, 2026	11.80	11.80	11.80	11.80	11.80	-	-
May 25, 2026	11.80	11.80	11.80	11.80	11.80	-	-
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