Iniziative Bresciane S.p.A. (BIT:IB)
Italy
· Delayed Price · Currency is EUR 11.50
0.00 (0.00%)
Dec 5, 2025, 11:29 AM CET
Iniziative Bresciane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 20 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 3, 2025 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | 0.88% | 4,772 |
| Dec 2, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | - | 308 |
| Dec 1, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 77 |
| Nov 28, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 450 |
| Nov 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 20 |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 500 |
| Nov 25, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 2,980 |
| Nov 24, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | - | 3,570 |
| Nov 21, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 120 |
| Nov 20, 2025 | 11.20 | 11.60 | 11.20 | 11.30 | 11.30 | - | 1,218 |
| Nov 19, 2025 | 11.30 | 11.70 | 11.30 | 11.30 | 11.30 | 0.89% | 752 |
| Nov 18, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 7,032 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 2,070 |
| Nov 14, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | -0.86% | 3,016 |
| Nov 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 200 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 740 |
| Nov 11, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 3.51% | 5,835 |
| Nov 10, 2025 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | -2.56% | 10,150 |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 100 |
| Nov 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 500 |
| Nov 5, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 1,334 |
| Nov 4, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 1,850 |
| Nov 3, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 2.59% | 2,464 |
| Oct 31, 2025 | 11.60 | 12.20 | 11.50 | 11.60 | 11.60 | - | 10,689 |
| Oct 30, 2025 | 11.90 | 12.10 | 11.30 | 11.60 | 11.60 | -2.52% | 17,464 |
| Oct 29, 2025 | 12.20 | 12.30 | 11.90 | 11.90 | 11.90 | -0.83% | 4,015 |
| Oct 28, 2025 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | -1.64% | 11,157 |
| Oct 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | 300 |
| Oct 24, 2025 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 0.81% | 2,823 |
| Oct 23, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 535 |
| Oct 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 832 |
| Oct 21, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 551 |
| Oct 20, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 369 |
| Oct 17, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 640 |
| Oct 16, 2025 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | 0.82% | 240 |
| Oct 15, 2025 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -1.61% | 6,352 |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 30 |
| Oct 13, 2025 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | - | 1,181 |
| Oct 10, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 1,135 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | -3.85% | 12,235 |
| Oct 8, 2025 | 12.50 | 13.00 | 12.40 | 13.00 | 13.00 | 4.84% | 3,403 |
| Oct 7, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 8,200 |
| Oct 6, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 1,229 |
| Oct 3, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -2.29% | 150 |
| Oct 2, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | 310 |
| Oct 1, 2025 | 12.40 | 13.20 | 12.30 | 13.20 | 13.20 | 4.76% | 2,997 |
| Sep 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 29, 2025 | 12.50 | 12.80 | 12.40 | 12.60 | 12.60 | - | 641 |
| Sep 26, 2025 | 12.70 | 13.30 | 12.50 | 12.60 | 12.60 | - | 6,676 |
| Sep 25, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 336 |
| Sep 24, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | - | 500 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 22, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | 540 |
| Sep 19, 2025 | 12.40 | 12.70 | 12.40 | 12.40 | 12.40 | - | 720 |
| Sep 18, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 2,004 |
| Sep 17, 2025 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 1,050 |
| Sep 16, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 1,350 |
| Sep 15, 2025 | 12.90 | 13.20 | 12.60 | 12.70 | 12.70 | - | 3,772 |
| Sep 12, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 663 |
| Sep 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 80 |
| Sep 10, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 1,310 |
| Sep 9, 2025 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | -2.31% | 1,429 |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 4, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 3.17% | 300 |
| Sep 3, 2025 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -5.26% | 6,799 |
| Sep 2, 2025 | 13.40 | 13.80 | 13.30 | 13.30 | 13.30 | 0.76% | 2,860 |
| Sep 1, 2025 | 12.80 | 13.50 | 12.80 | 13.20 | 13.20 | 2.33% | 1,145 |
| Aug 29, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 2,058 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 350 |
| Aug 27, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 40 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 710 |
| Aug 25, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 344 |
| Aug 22, 2025 | 12.50 | 13.00 | 12.50 | 12.70 | 12.70 | 0.79% | 2,585 |
| Aug 21, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 390 |
| Aug 20, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | - | 5,925 |
| Aug 19, 2025 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 300 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 142 |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 100 |
| Aug 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 350 |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | 300 |
| Aug 8, 2025 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -1.59% | 1,520 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 2,190 |
| Aug 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 348 |
| Aug 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 18 |
| Aug 4, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 934 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 31, 2025 | 12.50 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 3,600 |
| Jul 30, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 1,544 |
| Jul 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 28, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 477 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 18 |
| Jul 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 466 |
| Jul 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 21, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | - | 481 |
| Jul 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |