Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy
· Delayed Price · Currency is EUR 3.420
+0.060 (1.79%)
At close: Dec 4, 2025
BIT:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 4.09% | 3,000 |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | 500 |
| Dec 3, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 1,500 |
| Dec 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | 1,000 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,500 |
| Nov 27, 2025 | 3.32 | 3.34 | 3.24 | 3.34 | 3.34 | -1.76% | 10,000 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | -0.58% | 8,500 |
| Nov 25, 2025 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | 0.59% | 4,000 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -3.95% | 8,000 |
| Nov 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 500 |
| Nov 20, 2025 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | - | 3,500 |
| Nov 19, 2025 | 3.56 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 2,000 |
| Nov 18, 2025 | 3.42 | 3.56 | 3.36 | 3.50 | 3.50 | 1.74% | 5,000 |
| Nov 17, 2025 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -3.37% | 4,000 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -2.73% | 4,000 |
| Nov 13, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -3.68% | 3,500 |
| Nov 12, 2025 | 3.86 | 3.90 | 3.72 | 3.80 | 3.80 | -0.52% | 15,000 |
| Nov 11, 2025 | 3.78 | 3.88 | 3.78 | 3.82 | 3.82 | 1.06% | 4,500 |
| Nov 10, 2025 | 3.82 | 3.92 | 3.78 | 3.78 | 3.78 | 0.53% | 6,500 |
| Nov 7, 2025 | 3.80 | 3.92 | 3.76 | 3.76 | 3.76 | - | 8,500 |
| Nov 6, 2025 | 3.86 | 3.92 | 3.72 | 3.76 | 3.76 | -1.57% | 14,000 |
| Nov 5, 2025 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | - | 10,000 |
| Nov 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 1,500 |
| Nov 3, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 2.70% | 2,500 |
| Oct 31, 2025 | 3.52 | 3.74 | 3.52 | 3.70 | 3.70 | 4.52% | 5,000 |
| Oct 30, 2025 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -3.80% | 5,000 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 5,500 |
| Oct 28, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -3.11% | 3,000 |
| Oct 27, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 1.58% | 6,500 |
| Oct 24, 2025 | 3.78 | 3.96 | 3.78 | 3.80 | 3.80 | - | 41,500 |
| Oct 23, 2025 | 3.46 | 3.80 | 3.36 | 3.80 | 3.80 | 13.10% | 30,000 |
| Oct 22, 2025 | 3.64 | 3.72 | 3.36 | 3.36 | 3.36 | -7.69% | 21,500 |
| Oct 21, 2025 | 3.70 | 3.72 | 3.56 | 3.64 | 3.64 | -2.15% | 14,500 |
| Oct 20, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -4.62% | 13,000 |
| Oct 17, 2025 | 3.82 | 3.90 | 3.70 | 3.90 | 3.90 | - | 10,500 |
| Oct 16, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.94% | 11,000 |
| Oct 15, 2025 | 4.14 | 4.14 | 3.94 | 4.06 | 4.06 | -1.93% | 17,000 |
| Oct 14, 2025 | 4.20 | 4.26 | 4.06 | 4.14 | 4.14 | -2.36% | 38,000 |
| Oct 13, 2025 | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | 2.91% | 20,500 |
| Oct 10, 2025 | 4.20 | 4.20 | 4.06 | 4.12 | 4.12 | -2.83% | 25,500 |
| Oct 9, 2025 | 4.30 | 4.36 | 4.18 | 4.24 | 4.24 | -1.40% | 51,500 |
| Oct 8, 2025 | 4.26 | 4.58 | 4.26 | 4.30 | 4.30 | 0.94% | 160,500 |
| Oct 7, 2025 | 4.28 | 4.60 | 4.18 | 4.26 | 4.26 | 0.95% | 110,000 |
| Oct 6, 2025 | 4.12 | 4.22 | 4.10 | 4.22 | 4.22 | 2.93% | 17,000 |
| Oct 3, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 4.10 | 0.99% | 16,500 |
| Oct 2, 2025 | 4.40 | 4.50 | 4.02 | 4.06 | 4.06 | -7.73% | 87,000 |
| Oct 1, 2025 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 2.56% | 98,000 |
| Sep 30, 2025 | 4.08 | 4.46 | 4.06 | 4.29 | 4.29 | 2.56% | 41,500 |
| Sep 29, 2025 | 4.18 | 4.30 | 4.08 | 4.18 | 4.18 | -0.17% | 16,000 |
| Sep 26, 2025 | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | 1.48% | 8,000 |
| Sep 25, 2025 | 4.15 | 4.50 | 4.06 | 4.13 | 4.13 | 2.69% | 21,000 |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 23, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | 0.07% | 2,500 |
| Sep 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 17, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -4.33% | 3,500 |
| Sep 16, 2025 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | -0.14% | 25,000 |
| Sep 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 11, 2025 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | -2.19% | 2,500 |
| Sep 10, 2025 | 4.40 | 4.45 | 4.30 | 4.30 | 4.30 | -1.15% | 6,000 |
| Sep 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.23% | 5,000 |
| Sep 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | -2.18% | 1,000 |
| Sep 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,000 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.36% | 1,000 |
| Sep 3, 2025 | 4.44 | 4.44 | 4.22 | 4.41 | 4.41 | -3.48% | 4,500 |
| Sep 2, 2025 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -2.79% | 1,000 |
| Sep 1, 2025 | 4.72 | 4.80 | 4.69 | 4.70 | 4.70 | -0.51% | 4,500 |
| Aug 29, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -2.80% | 1,500 |
| Aug 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 500 |
| Aug 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,500 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 500 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | -5.03% | 7,500 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.09 | 5.35 | 5.35 | -6.16% | 6,500 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 12,000 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.06% | 1,000 |
| Aug 6, 2025 | 6.15 | 6.16 | 5.82 | 5.82 | 5.82 | -5.37% | 26,500 |
| Aug 5, 2025 | 6.99 | 6.99 | 6.15 | 6.15 | 6.15 | -12.14% | 18,000 |
| Aug 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 27.27% | 5,500 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |