tiprankstipranks
Braga Moro Sistemi di Energia S.P.A. (IT:BRM)
:BRM
Italy Market
BRM
Braga Moro Sistemi di Energia S.P.A.
RESEARCH TOOLSreports

Braga Moro Sistemi di Energia S.P.A. (BRM) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2026
6.85
6.85
6.85
6.85
6.85
-0.72%
1,000
0.06
Jul 02, 2026
6.90
6.90
6.90
6.90
6.90
+0.73%
500
0.03
Jul 01, 2026
6.85
6.90
6.85
6.85
6.85
0.00%
0
0.00
Jun 30, 2026
6.85
6.85
6.85
6.85
6.85
0.00%
2,000
0.12
Jun 29, 2026
6.85
6.85
6.85
6.85
6.85
0.00%
15,500
0.95
Jun 26, 2026
6.85
6.85
6.85
6.85
6.85
0.00%
1,000
0.06
Jun 25, 2026
6.85
6.85
6.85
6.85
6.85
-0.72%
6,500
0.40
Jun 24, 2026
6.85
6.90
6.80
6.90
6.90
+1.47%
6,000
0.37
Jun 23, 2026
6.85
6.85
6.80
6.80
6.80
-0.73%
54,000
3.53
Jun 22, 2026
6.85
6.85
6.80
6.85
6.85
0.00%
5,000
0.32
Jun 19, 2026
6.80
6.85
6.80
6.85
6.85
0.00%
6,500
0.42
Jun 18, 2026
6.80
6.85
6.80
6.85
6.85
0.00%
11,500
0.73
Jun 17, 2026
6.75
6.85
6.75
6.85
6.85
+1.48%
8,000
0.51
Jun 16, 2026
6.75
6.80
6.75
6.75
6.75
-0.74%
33,000
2.18
Jun 15, 2026
6.80
6.80
6.75
6.80
6.80
0.00%
0
0.00
Jun 12, 2026
6.80
6.80
6.80
6.80
6.80
+0.74%
500
0.03
Jun 11, 2026
6.75
6.75
6.75
6.75
6.75
-0.74%
2,500
0.16
Jun 10, 2026
6.75
6.80
6.75
6.80
6.80
+0.74%
11,000
0.73
Jun 09, 2026
6.80
6.80
6.70
6.75
6.75
-0.74%
39,500
2.69
Jun 08, 2026
6.70
6.80
6.70
6.80
6.80
+1.49%
21,500
1.48
Jun 05, 2026
6.75
6.80
6.70
6.70
6.70
-0.74%
15,500
1.08
Jun 04, 2026
6.75
6.75
6.75
6.75
6.75
0.00%
2,000
0.14
Jun 03, 2026
6.70
6.80
6.70
6.75
6.75
+0.75%
36,000
2.61
Jun 02, 2026
6.75
6.80
6.70
6.70
6.70
0.00%
31,500
2.36
Jun 01, 2026
6.75
6.75
6.65
6.70
6.70
-0.74%
60,500
4.88
May 29, 2026
6.70
6.75
6.50
6.75
6.75
+85.44%
343,500
48.74
May 28, 2026
3.64
3.76
3.64
3.64
3.64
+1.68%
9,000
1.27
May 27, 2026
3.68
3.72
3.54
3.58
3.58
-4.28%
15,000
2.02
May 26, 2026
3.66
3.74
3.66
3.74
3.74
+2.19%
4,000
0.51
May 25, 2026
3.76
3.78
3.64
3.66
3.66
-3.17%
7,000
0.89
May 22, 2026
3.70
3.78
3.70
3.78
3.78
+0.53%
3,500
0.45
May 21, 2026
3.72
3.78
3.70
3.76
3.76
0.00%
5,000
0.64
May 20, 2026
3.80
3.80
3.70
3.76
3.76
-0.53%
9,000
1.17
May 19, 2026
3.76
3.80
3.70
3.78
3.78
+1.07%
7,500
0.98
May 18, 2026
3.60
3.74
3.60
3.74
3.74
+5.06%
5,000
0.66
May 15, 2026
3.68
3.68
3.56
3.56
3.56
-1.66%
3,000
0.40
May 14, 2026
3.70
3.70
3.50
3.62
3.62
-0.55%
7,500
1.02
May 13, 2026
3.70
3.70
3.64
3.64
3.64
-2.15%
3,000
0.41
May 12, 2026
3.78
3.82
3.72
3.72
3.72
-0.53%
3,500
0.48
May 11, 2026
3.94
3.94
3.74
3.74
3.74
-1.06%
5,000
0.69
May 08, 2026
3.84
3.90
3.60
3.78
3.78
+1.07%
9,500
1.33
May 07, 2026
3.70
3.90
3.70
3.74
3.74
+2.75%
21,000
3.08
May 06, 2026
3.68
3.72
3.62
3.64
3.64
+1.11%
10,000
1.49
May 05, 2026
3.54
3.74
3.54
3.60
3.60
+1.69%
24,500
3.79
May 04, 2026
3.54
3.58
3.52
3.54
3.54
-1.12%
3,000
0.46
May 01, 2026
3.58
3.60
3.58
3.58
3.58
0.00%
0
0.00
Apr 30, 2026
3.60
3.60
3.58
3.58
3.58
-0.56%
2,000
0.31
Apr 29, 2026
3.62
3.62
3.60
3.60
3.60
-1.10%
2,000
0.31
Apr 28, 2026
3.62
3.68
3.62
3.64
3.64
0.00%
5,000
0.79
Apr 27, 2026
3.64
3.68
3.64
3.64
3.64
-1.09%
3,500
0.55
Rows:
50