Iniziative Bresciane S.p.A. IB
MIL · Italy · Utilities
€7.80+0.05 (+0.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.80 | +0.65% | €7.70 | €7.80 | €7.55 | 1.47K |
| 2026-09-30 | €7.75 | -5.49% | €8.00 | €8.00 | €7.60 | 5.20K |
| 2026-09-29 | €8.20 | -0.61% | €8.40 | €8.40 | €8.00 | 734 |
| 2026-09-28 | €8.25 | -4.07% | €8.60 | €8.60 | €8.20 | 2.29K |
| 2026-09-25 | €8.60 | +1.18% | €8.60 | €8.60 | €8.60 | 270 |
| 2026-09-24 | €8.50 | -2.30% | €8.55 | €8.60 | €8.20 | 2.06K |
| 2026-09-23 | €8.70 | -0.57% | €8.60 | €9.00 | €8.30 | 2.54K |
| 2026-09-22 | €8.75 | +1.74% | €8.45 | €8.80 | €8.30 | 1.96K |
| 2026-09-21 | €8.60 | -2.27% | €8.95 | €9.75 | €8.60 | 9.38K |
| 2026-09-18 | €8.80 | +6.67% | €8.10 | €8.90 | €8.10 | 1.16K |
| 2026-09-17 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 0 |
| 2026-09-16 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 200 |
| 2026-09-15 | €8.25 | +3.77% | €7.95 | €8.55 | €7.95 | 825 |
| 2026-09-14 | €7.95 | -3.64% | €8.10 | €8.10 | €7.95 | 938 |
| 2026-09-11 | €8.25 | -1.79% | €8.25 | €8.25 | €8.20 | 550 |
| 2026-09-10 | €8.40 | +5.66% | €7.90 | €8.55 | €7.90 | 945 |
| 2026-09-09 | €7.95 | +1.27% | €7.95 | €8.10 | €7.95 | 730 |
| 2026-09-08 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 406 |
| 2026-09-07 | €7.85 | -1.26% | €7.85 | €7.85 | €7.70 | 854 |
| 2026-09-04 | €7.95 | -1.24% | €7.90 | €8.10 | €7.90 | 2.12K |
| 2026-09-03 | €8.05 | +4.55% | €7.85 | €8.10 | €7.85 | 1.86K |
| 2026-09-02 | €7.70 | -1.28% | €7.65 | €7.70 | €7.60 | 725 |
| 2026-09-01 | €7.80 | -2.50% | €7.85 | €7.85 | €7.80 | 659 |
| 2026-08-31 | €8.00 | 0.00% | €8.05 | €8.05 | €8.00 | 300 |
| 2026-08-28 | €8.00 | -1.23% | €8.00 | €8.00 | €8.00 | 185 |
| 2026-08-27 | €8.10 | +1.25% | €8.15 | €8.15 | €8.05 | 537 |
| 2026-08-26 | €8.00 | 0.00% | €7.95 | €8.00 | €7.85 | 1.39K |
| 2026-08-25 | €8.00 | +0.63% | €8.00 | €8.00 | €8.00 | 62 |
| 2026-08-24 | €7.95 | -1.24% | €7.95 | €7.95 | €7.95 | 200 |
| 2026-08-21 | €8.05 | 0.00% | €7.90 | €8.05 | €7.90 | 662 |
| 2026-08-20 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 951 |
| 2026-08-19 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 40 |
| 2026-08-18 | €8.05 | +0.63% | €8.00 | €8.05 | €7.95 | 688 |
| 2026-08-17 | €8.00 | -2.44% | €8.20 | €8.20 | €8.00 | 1.04K |
| 2026-08-14 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 0 |
| 2026-08-13 | €8.20 | +0.61% | €8.20 | €8.20 | €8.20 | 320 |
| 2026-08-12 | €8.15 | +7.24% | €7.70 | €8.20 | €7.70 | 2.35K |
| 2026-08-11 | €7.60 | -1.94% | €7.60 | €7.60 | €7.60 | 1.00K |
| 2026-08-10 | €7.75 | -1.90% | €7.90 | €7.90 | €7.70 | 800 |
| 2026-08-07 | €7.90 | +3.27% | €7.75 | €7.90 | €7.75 | 2.02K |
| 2026-08-06 | €7.65 | +0.66% | €7.70 | €7.80 | €7.60 | 2.65K |
| 2026-08-05 | €7.60 | -1.94% | €7.85 | €7.85 | €7.60 | 2.72K |
| 2026-08-04 | €7.75 | 0.00% | €7.75 | €7.75 | €7.75 | 0 |
| 2026-08-03 | €7.75 | -1.90% | €7.35 | €7.75 | €7.35 | 3.43K |
| 2026-07-31 | €7.90 | +3.27% | €7.60 | €7.95 | €7.60 | 4.70K |
| 2026-07-30 | €7.65 | 0.00% | €7.60 | €7.80 | €7.25 | 4.18K |
| 2026-07-29 | €7.65 | -1.92% | €7.70 | €7.70 | €7.50 | 5.45K |
| 2026-07-28 | €7.80 | -3.11% | €8.00 | €8.20 | €7.80 | 2.91K |
| 2026-07-27 | €8.05 | -6.40% | €8.40 | €8.40 | €7.80 | 18.62K |
| 2026-07-24 | €8.60 | -1.71% | €8.60 | €8.75 | €8.60 | 1.07K |
| 2026-07-23 | €8.75 | -0.57% | €8.75 | €8.90 | €8.55 | 2.70K |
| 2026-07-22 | €8.80 | -2.22% | €8.95 | €8.95 | €8.70 | 3.26K |
| 2026-07-21 | €9.00 | +0.56% | €9.00 | €9.00 | €8.95 | 2.21K |
| 2026-07-20 | €8.95 | -1.65% | €9.20 | €9.25 | €8.90 | 6.70K |
| 2026-07-17 | €9.10 | -2.15% | €9.30 | €9.30 | €9.10 | 1.81K |
| 2026-07-16 | €9.30 | -3.63% | €9.50 | €9.50 | €9.20 | 3.16K |
| 2026-07-15 | €9.65 | -1.53% | €9.65 | €9.65 | €9.65 | 290 |
| 2026-07-14 | €9.80 | 0.00% | €9.65 | €9.80 | €9.60 | 1.34K |
| 2026-07-13 | €9.80 | 0.00% | €9.80 | €9.80 | €9.80 | 0 |
| 2026-07-10 | €9.80 | +1.55% | €9.65 | €9.80 | €9.65 | 641 |
| 2026-07-09 | €9.65 | -2.03% | €9.75 | €9.75 | €9.65 | 2.38K |
| 2026-07-08 | €9.85 | 0.00% | €9.85 | €9.85 | €9.85 | 0 |
| 2026-07-07 | €9.85 | +2.07% | €9.85 | €9.85 | €9.85 | 100 |
| 2026-07-06 | €9.65 | -2.03% | €9.70 | €9.70 | €9.65 | 450 |
| 2026-07-03 | €9.85 | -1.50% | €10.00 | €10.00 | €9.85 | 300 |
| 2026-07-02 | €10.00 | +1.52% | €9.95 | €10.00 | €9.95 | 414 |
| 2026-07-01 | €9.85 | +1.55% | €9.85 | €9.85 | €9.85 | 150 |
| 2026-06-30 | €9.70 | 0.00% | €9.70 | €9.70 | €9.70 | 0 |
| 2026-06-29 | €9.70 | -0.51% | €9.70 | €9.70 | €9.70 | 430 |
| 2026-06-26 | €9.75 | +1.56% | €9.50 | €9.95 | €9.50 | 1.45K |
| 2026-06-25 | €9.60 | -3.03% | €9.80 | €9.80 | €9.50 | 4.75K |
| 2026-06-24 | €9.90 | -3.88% | €10.50 | €10.50 | €9.75 | 6.01K |
| 2026-06-23 | €10.30 | -0.96% | €10.30 | €10.30 | €10.30 | 2 |
| 2026-06-22 | €10.40 | +0.97% | €10.40 | €10.80 | €10.40 | 1.74K |
| 2026-06-19 | €10.30 | -3.74% | €10.50 | €10.50 | €10.30 | 3.86K |
| 2026-06-18 | €10.70 | +0.94% | €10.70 | €10.80 | €10.60 | 1.61K |
| 2026-06-17 | €10.60 | -3.64% | €10.80 | €10.80 | €10.60 | 965 |
| 2026-06-16 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 100 |
| 2026-06-15 | €11.00 | +1.85% | €11.00 | €11.10 | €11.00 | 3.72K |
| 2026-06-12 | €10.80 | -0.92% | €11.00 | €11.00 | €10.70 | 3.36K |
| 2026-06-11 | €10.90 | +0.93% | €11.00 | €11.00 | €10.80 | 1.87K |
| 2026-06-10 | €10.80 | -3.57% | €11.10 | €11.10 | €10.80 | 2.41K |
| 2026-06-09 | €11.20 | -2.61% | €11.40 | €11.40 | €11.20 | 1.03K |
| 2026-06-08 | €11.50 | -0.86% | €11.40 | €11.50 | €11.40 | 1.05K |
| 2026-06-05 | €11.60 | 0.00% | €11.60 | €11.60 | €11.60 | 0 |
| 2026-06-04 | €11.60 | 0.00% | €11.60 | €11.60 | €11.60 | 0 |
| 2026-06-03 | €11.60 | +1.75% | €11.30 | €11.60 | €11.30 | 370 |
| 2026-06-02 | €11.40 | -1.72% | €11.40 | €11.40 | €11.40 | 41 |
| 2026-06-01 | €11.60 | +1.75% | €11.60 | €11.60 | €11.60 | 188 |
| 2026-05-29 | €11.40 | -0.87% | €11.10 | €11.70 | €11.10 | 3.13K |