Azienda Bresciana Petroli Nocivelli S.p.A. (BIT:ABP)
Italy
· Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
At close: Dec 4, 2025
BIT:ABP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 500 |
| Dec 4, 2025 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 23,500 |
| Dec 3, 2025 | 7.15 | 7.30 | 7.15 | 7.20 | 7.20 | - | 20,000 |
| Dec 2, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 5,000 |
| Dec 1, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 1,000 |
| Nov 28, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -0.69% | 12,500 |
| Nov 27, 2025 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | -2.68% | 23,500 |
| Nov 26, 2025 | 7.40 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | 8,500 |
| Nov 25, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 11,500 |
| Nov 24, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 5,000 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | 4,000 |
| Nov 20, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 2,000 |
| Nov 19, 2025 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 0.69% | 7,500 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,500 |
| Nov 17, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 2,500 |
| Nov 14, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - | 8,500 |
| Nov 13, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - | 2,500 |
| Nov 12, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | - | 16,000 |
| Nov 11, 2025 | 7.15 | 7.70 | 7.15 | 7.25 | 7.25 | 1.40% | 25,000 |
| Nov 10, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | - | 2,500 |
| Nov 7, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 7.08 | 0.70% | 7,000 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.03 | -1.39% | 12,000 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.13 | - | 6,500 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.13 | 0.70% | 3,000 |
| Nov 3, 2025 | 7.20 | 7.20 | 7.10 | 7.15 | 7.08 | - | 6,000 |
| Oct 31, 2025 | 7.20 | 7.20 | 7.05 | 7.15 | 7.08 | -0.69% | 7,000 |
| Oct 30, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.13 | 2.86% | 9,000 |
| Oct 29, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.93 | -0.71% | 2,500 |
| Oct 28, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 6.98 | - | 10,000 |
| Oct 27, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 6.98 | - | 7,500 |
| Oct 24, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 6.98 | 1.44% | 2,500 |
| Oct 23, 2025 | 6.88 | 6.88 | 6.88 | 6.95 | 6.88 | - | - |
| Oct 22, 2025 | 6.95 | 7.00 | 6.90 | 6.95 | 6.88 | - | 7,000 |
| Oct 21, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.88 | -1.42% | 4,500 |
| Oct 20, 2025 | 7.00 | 7.20 | 6.95 | 7.05 | 6.98 | - | 27,000 |
| Oct 17, 2025 | 6.90 | 7.05 | 6.85 | 7.05 | 6.98 | 1.44% | 3,500 |
| Oct 16, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.88 | 0.72% | 7,000 |
| Oct 15, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.83 | 0.73% | 3,000 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.60 | 6.85 | 6.78 | -2.14% | 29,000 |
| Oct 13, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.93 | 1.45% | 3,500 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.83 | -1.43% | 6,000 |
| Oct 9, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.93 | -0.71% | 5,000 |
| Oct 8, 2025 | 7.05 | 7.10 | 6.95 | 7.05 | 6.98 | - | 5,500 |
| Oct 7, 2025 | 7.50 | 7.50 | 6.95 | 7.05 | 6.98 | -2.08% | 30,000 |
| Oct 6, 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 7.13 | 1.41% | 76,500 |
| Oct 3, 2025 | 6.95 | 7.20 | 6.80 | 7.10 | 7.03 | 5.19% | 117,000 |
| Oct 2, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.68 | 4.65% | 10,000 |
| Oct 1, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.39 | 1.57% | 3,500 |
| Sep 30, 2025 | 6.40 | 6.50 | 6.35 | 6.35 | 6.29 | - | 5,500 |
| Sep 29, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.29 | 0.79% | 4,000 |
| Sep 26, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.24 | 1.61% | 24,000 |
| Sep 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 1,500 |
| Sep 24, 2025 | 6.14 | 6.14 | 6.14 | 6.20 | 6.14 | - | - |
| Sep 23, 2025 | 6.05 | 6.20 | 6.00 | 6.20 | 6.14 | 1.64% | 6,000 |
| Sep 22, 2025 | 6.04 | 6.04 | 6.04 | 6.10 | 6.04 | - | - |
| Sep 19, 2025 | 6.15 | 6.30 | 6.10 | 6.10 | 6.04 | -0.81% | 7,500 |
| Sep 18, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.09 | -0.81% | 4,500 |
| Sep 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.80% | 500 |
| Sep 16, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.19 | 0.81% | 1,000 |
| Sep 15, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.14 | 0.81% | 4,500 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.09 | -0.81% | 7,500 |
| Sep 11, 2025 | 6.25 | 6.40 | 6.15 | 6.20 | 6.14 | -0.80% | 7,500 |
| Sep 10, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.19 | 1.63% | 7,000 |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -0.81% | 500 |
| Sep 8, 2025 | 6.14 | 6.14 | 6.14 | 6.20 | 6.14 | - | - |
| Sep 5, 2025 | 6.30 | 6.30 | 6.15 | 6.20 | 6.14 | - | 2,000 |
| Sep 4, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.14 | - | 7,500 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.05 | 6.20 | 6.14 | - | 21,000 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 4,000 |
| Sep 1, 2025 | 6.15 | 6.20 | 6.10 | 6.20 | 6.14 | - | 6,500 |
| Aug 29, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.14 | -2.36% | 36,000 |
| Aug 28, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.29 | -1.55% | 15,500 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.39 | -1.53% | 42,500 |
| Aug 26, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.49 | 1.55% | 3,500 |
| Aug 25, 2025 | 6.45 | 6.55 | 6.45 | 6.45 | 6.39 | -1.53% | 3,000 |
| Aug 22, 2025 | 6.49 | 6.49 | 6.49 | 6.55 | 6.49 | - | - |
| Aug 21, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.49 | 0.77% | 5,000 |
| Aug 20, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | 6.44 | 0.78% | 11,000 |
| Aug 19, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.39 | 1.57% | 3,000 |
| Aug 18, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.29 | -1.55% | 10,000 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.39 | -2.27% | 19,500 |
| Aug 13, 2025 | 6.50 | 6.70 | 6.40 | 6.60 | 6.54 | 3.12% | 37,500 |
| Aug 12, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | 6.34 | -1.54% | 29,500 |
| Aug 11, 2025 | 6.40 | 6.80 | 6.40 | 6.50 | 6.44 | 2.36% | 21,000 |
| Aug 8, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.29 | 1.60% | 8,000 |
| Aug 7, 2025 | 6.35 | 6.40 | 6.15 | 6.25 | 6.19 | -1.57% | 17,500 |
| Aug 6, 2025 | 6.30 | 6.40 | 6.15 | 6.35 | 6.29 | 0.79% | 19,000 |
| Aug 5, 2025 | 6.00 | 6.30 | 5.95 | 6.30 | 6.24 | 5.88% | 26,500 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.80 | 5.95 | 5.89 | 1.71% | 20,000 |
| Aug 1, 2025 | 5.90 | 6.00 | 5.70 | 5.85 | 5.79 | 0.86% | 14,000 |
| Jul 31, 2025 | 5.85 | 5.90 | 5.70 | 5.80 | 5.74 | -0.85% | 22,000 |
| Jul 30, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.79 | 1.74% | 4,000 |
| Jul 29, 2025 | 5.55 | 5.75 | 5.50 | 5.75 | 5.69 | 2.68% | 25,500 |
| Jul 28, 2025 | 5.45 | 5.75 | 5.45 | 5.60 | 5.55 | 2.75% | 37,000 |
| Jul 25, 2025 | 5.60 | 5.65 | 5.40 | 5.45 | 5.40 | -3.54% | 22,000 |
| Jul 24, 2025 | 5.15 | 6.00 | 5.15 | 5.65 | 5.59 | 8.65% | 50,500 |
| Jul 23, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.15 | - | 5,500 |
| Jul 22, 2025 | 5.20 | 5.40 | 5.15 | 5.20 | 5.15 | 0.97% | 11,500 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.10 | 0.98% | 6,000 |
| Jul 18, 2025 | 5.20 | 5.35 | 5.10 | 5.10 | 5.05 | - | 10,500 |