Brioschi Sviluppo Immobiliare S.p.A. (BIT:BRI)
Italy
· Delayed Price · Currency is EUR 0.0646
+0.0006 (0.94%)
Sep 26, 2025, 5:35 PM CET
BIT:BRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.94% | 429,044 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.04% | 1,102,943 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.30% | 335,747 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.31% | 834,741 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.17% | 2,795,276 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.44% | 1,572,382 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.29% | 320,964 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 169,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.64% | 45,785 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.62% | 320,054 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.65% | 57,921 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.98% | 167,702 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | 194,596 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.65% | 79,019 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | 95,546 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.73% | 225,054 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 357,500 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 235,628 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.96% | 517,893 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.99% | 82,806 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.66% | 178,331 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.63% | 1,335,194 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.67% | 937,813 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.18% | 2,570,056 |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.42% | 3,590,632 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.05% | 1,748,116 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.18% | 1,861,223 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 955,100 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.54% | 220,000 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.43% | 408,496 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.71% | 980,630 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.81% | 540,656 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.72% | 31,750 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.11% | 22,479 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.15% | 22,616 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.09% | 191,336 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,398 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.16% | 516,007 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.71% | 255,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.71% | 258,345 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.36% | 66,475 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.06% | 244,066 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.35% | 518,697 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 200,313 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.35% | 4,936 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.71% | 141,782 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.09% | 514,986 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 504,663 |