Ball Corporation (BIT:1BALL)
Italy · Delayed Price · Currency is EUR 49.90
-0.58 (-1.15%)
At close: Sep 25, 2026
BIT:1BALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -3.41% | - |
| Sep 23, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.76% | - |
| Sep 22, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.42% | - |
| Sep 21, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.34% | - |
| Sep 18, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.11% | - |
| Sep 17, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.34% | - |
| Sep 16, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.18% | - |
| Sep 15, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.92% | - |
| Sep 14, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.23% | - |
| Sep 11, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 1.56% | - |
| Sep 10, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -1.54% | - |
| Sep 9, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -2.03% | - |
| Sep 8, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -4.97% | - |
| Sep 7, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 3.52% | - |
| Sep 4, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -1.06% | - |
| Sep 3, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.15% | - |
| Sep 2, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.59% | - |
| Sep 1, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.62% | - |
| Aug 31, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.06% | - |
| Aug 28, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.53 | -0.44% | - |
| Aug 27, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.77 | -0.72% | - |
| Aug 26, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.17 | 1.36% | - |
| Aug 25, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.43 | -1.09% | - |
| Aug 24, 2026 | 54.44 | 54.44 | 54.44 | 55.20 | 55.03 | 1.73% | 6 |
| Aug 21, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.09 | 1.19% | - |
| Aug 20, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.45 | 0.41% | - |
| Aug 19, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.23 | 0.68% | - |
| Aug 18, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 52.87 | 0.26% | - |
| Aug 17, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.73 | -0.79% | - |
| Aug 14, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.15 | -0.89% | - |
| Aug 13, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.63 | -0.85% | - |
| Aug 12, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.09 | -0.51% | - |
| Aug 11, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.37 | 1.00% | - |
| Aug 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.83 | -1.53% | - |
| Aug 7, 2026 | 54.36 | 54.36 | 54.36 | 54.84 | 54.67 | -0.11% | 5 |
| Aug 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.73 | 0.73% | - |
| Aug 5, 2026 | 54.96 | 54.96 | 54.44 | 54.50 | 54.33 | 4.37% | 245 |
| Aug 4, 2026 | 53.52 | 53.52 | 53.52 | 52.22 | 52.06 | -7.77% | 180 |
| Aug 3, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.44 | 1.36% | - |
| Jul 31, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.68 | -0.39% | - |
| Jul 30, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 55.90 | -2.20% | - |
| Jul 29, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.16 | -2.28% | - |
| Jul 28, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.50 | 3.02% | - |
| Jul 27, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.78 | 2.67% | - |
| Jul 24, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.31 | 1.69% | - |
| Jul 23, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.39 | -0.69% | - |
| Jul 22, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.77 | -0.33% | - |
| Jul 21, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 54.95 | 1.03% | - |
| Jul 20, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.39 | -1.30% | - |
| Jul 17, 2026 | 55.16 | 55.16 | 55.16 | 55.28 | 55.11 | 0.55% | 143 |