Bitcoin Group SE (BIT:1ADE)
Italy · Delayed Price · Currency is EUR 42.74
-1.06 (-2.42%)
At close: Aug 12, 2025, 5:30 PM CET
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.00 | 43.60 | 42.00 | 42.92 | - | 0.42% | 1,101 |
| Aug 12, 2025 | 43.80 | 43.80 | 42.48 | 42.74 | - | -2.42% | 1,259 |
| Aug 11, 2025 | 43.82 | 44.36 | 42.88 | 43.80 | - | 3.94% | 2,052 |
| Aug 8, 2025 | 43.40 | 43.40 | 41.54 | 42.14 | - | 0.86% | 581 |
| Aug 7, 2025 | 42.16 | 42.16 | 40.78 | 41.78 | - | 2.20% | 1,244 |
| Aug 6, 2025 | 39.04 | 42.00 | 39.04 | 40.88 | - | -0.82% | 1,086 |
| Aug 5, 2025 | 41.00 | 42.26 | 40.74 | 41.22 | - | 0.49% | 793 |
| Aug 4, 2025 | 44.72 | 44.72 | 40.30 | 41.02 | - | 0.34% | 865 |
| Aug 1, 2025 | 42.04 | 42.72 | 40.20 | 40.88 | - | -7.93% | 2,550 |
| Jul 31, 2025 | 43.06 | 45.38 | 43.06 | 44.40 | - | 0.36% | 467 |
| Jul 30, 2025 | 43.08 | 45.70 | 43.08 | 44.24 | - | -0.72% | 826 |
| Jul 29, 2025 | 44.60 | 46.00 | 44.40 | 44.56 | - | -1.28% | 1,061 |
| Jul 28, 2025 | 47.00 | 47.00 | 44.88 | 45.14 | - | 0.80% | 1,074 |
| Jul 25, 2025 | 46.00 | 46.00 | 44.12 | 44.78 | - | -4.72% | 2,331 |
| Jul 24, 2025 | 45.90 | 47.84 | 45.90 | 47.00 | - | 0.17% | 384 |
| Jul 23, 2025 | 48.00 | 49.00 | 46.92 | 46.92 | - | -1.14% | 2,445 |
| Jul 22, 2025 | 47.02 | 47.92 | 46.72 | 47.46 | - | 1.32% | 2,538 |
| Jul 21, 2025 | 48.00 | 48.00 | 45.80 | 46.84 | - | 2.63% | 1,739 |
| Jul 18, 2025 | 46.90 | 48.40 | 45.34 | 45.64 | - | -3.43% | 4,978 |
| Jul 17, 2025 | 46.80 | 48.40 | 46.80 | 47.26 | - | 0.13% | 1,557 |
| Jul 16, 2025 | 47.28 | 47.68 | 46.42 | 47.20 | - | 0.51% | 1,114 |
| Jul 15, 2025 | 47.40 | 47.50 | 44.24 | 46.96 | - | -0.93% | 3,276 |
| Jul 14, 2025 | 47.80 | 47.80 | 46.20 | 47.40 | - | 2.82% | 4,331 |
| Jul 11, 2025 | 45.60 | 48.86 | 45.02 | 46.10 | - | 6.71% | 11,229 |
| Jul 10, 2025 | 43.00 | 44.44 | 43.00 | 43.20 | - | 1.84% | 1,682 |
| Jul 9, 2025 | 43.14 | 43.14 | 41.34 | 42.42 | - | 1.58% | 319 |
| Jul 8, 2025 | 42.98 | 42.98 | 41.50 | 41.76 | - | -1.04% | 500 |
| Jul 7, 2025 | 43.94 | 43.94 | 40.92 | 42.20 | - | 0.48% | 372 |
| Jul 4, 2025 | 41.90 | 42.40 | 41.90 | 42.00 | - | -0.90% | 198 |
| Jul 3, 2025 | 41.54 | 42.90 | 41.54 | 42.38 | - | 3.82% | 1,195 |
| Jul 2, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | - | -1.40% | 9 |
| Jul 1, 2025 | 40.80 | 41.40 | 40.80 | 41.40 | - | -0.91% | 1,117 |
| Jun 30, 2025 | 42.50 | 42.50 | 40.92 | 41.78 | - | -1.69% | 445 |
| Jun 27, 2025 | 42.00 | 42.50 | 41.22 | 42.50 | - | 1.34% | 60 |
| Jun 26, 2025 | 41.96 | 41.96 | 41.28 | 41.94 | - | 0.14% | 27 |
| Jun 25, 2025 | 41.08 | 42.98 | 41.08 | 41.88 | - | 0.58% | 380 |
| Jun 24, 2025 | 40.18 | 42.10 | 40.18 | 41.64 | - | 3.94% | 2,364 |
| Jun 23, 2025 | 39.74 | 40.56 | 38.98 | 40.06 | - | -2.10% | 1,810 |
| Jun 20, 2025 | 42.20 | 42.20 | 40.92 | 40.92 | - | 2.92% | 710 |
| Jun 19, 2025 | 39.08 | 40.34 | 38.90 | 39.76 | - | -1.73% | 512 |
| Jun 18, 2025 | 43.50 | 43.50 | 40.46 | 40.46 | - | -2.22% | 646 |
| Jun 17, 2025 | 40.06 | 42.22 | 40.06 | 41.38 | - | -1.80% | 555 |
| Jun 16, 2025 | 44.88 | 44.88 | 41.44 | 42.14 | - | 2.93% | 282 |
| Jun 13, 2025 | 42.74 | 42.74 | 39.50 | 40.94 | - | -1.21% | 464 |
| Jun 12, 2025 | 38.56 | 42.00 | 38.56 | 41.44 | - | -1.85% | 231 |
| Jun 11, 2025 | 42.86 | 42.86 | 41.56 | 42.22 | - | 0.67% | 1,198 |
| Jun 10, 2025 | 44.18 | 44.20 | 41.38 | 41.94 | - | -1.73% | 3,178 |
| Jun 9, 2025 | 44.20 | 44.20 | 41.94 | 42.68 | - | 0.71% | 217 |
| Jun 6, 2025 | 43.60 | 43.60 | 40.96 | 42.38 | - | 0.95% | 2,210 |
| Jun 5, 2025 | 41.24 | 42.62 | 41.24 | 41.98 | - | 0.91% | 515 |