Braga Moro Sistemi di Energia S.p.A. (BIT:BRM)
Italy
· Delayed Price · Currency is EUR 4.129
+0.108 (2.70%)
At close: Sep 25, 2025
BIT:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.26 | -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 | - | - |