Iniziative Bresciane S.p.A. (BIT:IB)
Italy · Delayed Price · Currency is EUR 8.00
-0.20 (-2.44%)
Aug 17, 2026, 5:12 PM CET
Iniziative Bresciane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 3.27% | 2,021 |
| Aug 6, 2026 | 7.70 | 7.80 | 7.60 | 7.65 | 7.65 | 0.66% | 2,647 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -1.94% | 2,724 |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 3, 2026 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | -1.90% | 3,426 |
| Jul 31, 2026 | 7.60 | 7.95 | 7.60 | 7.90 | 7.90 | 3.27% | 4,700 |
| Jul 30, 2026 | 7.60 | 7.80 | 7.25 | 7.65 | 7.65 | - | 4,177 |
| Jul 29, 2026 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | -1.92% | 5,449 |
| Jul 28, 2026 | 8.00 | 8.20 | 7.80 | 7.80 | 7.80 | -3.11% | 2,912 |
| Jul 27, 2026 | 8.40 | 8.40 | 7.80 | 8.05 | 8.05 | -6.40% | 18,618 |
| Jul 24, 2026 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | -1.71% | 1,070 |
| Jul 23, 2026 | 8.75 | 8.90 | 8.55 | 8.75 | 8.75 | -0.57% | 2,700 |
| Jul 22, 2026 | 8.95 | 8.95 | 8.70 | 8.80 | 8.80 | -2.22% | 3,260 |
| Jul 21, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 2,213 |
| Jul 20, 2026 | 9.20 | 9.25 | 8.90 | 8.95 | 8.95 | -1.65% | 6,699 |
| Jul 17, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 1,807 |
| Jul 16, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -3.63% | 3,160 |
| Jul 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | 290 |
| Jul 14, 2026 | 9.65 | 9.80 | 9.60 | 9.80 | 9.80 | - | 1,335 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 10, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | 641 |
| Jul 9, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -2.03% | 2,377 |
| Jul 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Jul 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | 100 |
| Jul 6, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -2.03% | 450 |
| Jul 3, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 300 |
| Jul 2, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1.52% | 414 |
| Jul 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 150 |
| Jun 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 430 |
| Jun 26, 2026 | 9.50 | 9.95 | 9.50 | 9.75 | 9.75 | 1.56% | 1,446 |
| Jun 25, 2026 | 9.80 | 9.80 | 9.50 | 9.60 | 9.60 | -3.03% | 4,750 |
| Jun 24, 2026 | 10.50 | 10.50 | 9.75 | 9.90 | 9.90 | -3.88% | 6,008 |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 2 |
| Jun 22, 2026 | 10.40 | 10.80 | 10.40 | 10.40 | 10.40 | 0.97% | 1,744 |
| Jun 19, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -3.74% | 3,858 |
| Jun 18, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 1,610 |
| Jun 17, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -3.64% | 965 |
| Jun 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Jun 15, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 1.85% | 3,715 |
| Jun 12, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 3,356 |
| 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 |