BILL Holdings, Inc. (BIT:1BILL)
Italy · Delayed Price · Currency is EUR 38.10
+0.40 (1.06%)
At close: Oct 2, 2026
BIT:1BILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.06% | - |
| Oct 1, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.79% | - |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Sep 29, 2026 | 37.10 | 37.10 | 36.30 | 36.60 | 36.60 | -2.66% | 140 |
| Sep 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.00% | - |
| Sep 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.74% | - |
| Sep 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.74% | - |
| Sep 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Sep 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.21% | - |
| Sep 21, 2026 | 41.50 | 41.50 | 41.50 | 41.30 | 41.30 | -0.48% | 50 |
| Sep 18, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -3.94% | - |
| Sep 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.13% | - |
| Sep 16, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.70% | - |
| Sep 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.16% | - |
| Sep 14, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.46% | - |
| Sep 11, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.98% | - |
| Sep 10, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.49% | - |
| Sep 9, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.74% | - |
| Sep 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.02% | - |
| Sep 7, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.48% | - |
| Sep 4, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -1.86% | - |
| Sep 3, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 3.37% | - |
| Sep 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.73% | - |
| Sep 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Aug 31, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.24% | - |
| Aug 28, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.48% | - |
| Aug 27, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 3.19% | - |
| Aug 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Aug 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Aug 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.73% | - |
| Aug 21, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Aug 20, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -5.18% | - |
| Aug 19, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | - |
| Aug 18, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 1.91% | - |
| Aug 17, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.10% | - |
| Aug 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.63% | - |
| Aug 13, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.20% | - |
| Aug 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Aug 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.10% | - |
| Aug 10, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.45% | - |
| Aug 7, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.23% | - |
| Aug 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Aug 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.72% | - |
| Aug 4, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 2.96% | - |
| Aug 3, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 3.58% | - |
| Jul 31, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.30% | - |
| Jul 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -7.21% | - |
| Jul 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.24% | - |
| Jul 28, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 2.96% | - |
| Jul 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 7.14% | - |