Bending Spoons S.p.A. (BIT:1BSP)
Italy · Delayed Price · Currency is EUR 28.50
-1.10 (-3.72%)
At close: Sep 25, 2026
BIT:1BSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.40 | 29.50 | 27.90 | 28.50 | 28.50 | -3.72% | 13,852 |
| Sep 24, 2026 | 31.00 | 31.00 | 28.40 | 29.60 | 29.60 | -6.03% | 19,953 |
| Sep 23, 2026 | 32.30 | 33.20 | 30.50 | 31.50 | 31.50 | -2.48% | 15,135 |
| Sep 22, 2026 | 33.70 | 34.30 | 32.00 | 32.30 | 32.30 | -3.58% | 8,909 |
| Sep 21, 2026 | 33.70 | 34.70 | 32.40 | 33.50 | 33.50 | -0.30% | 6,245 |
| Sep 18, 2026 | 34.40 | 34.90 | 32.80 | 33.60 | 33.60 | -2.04% | 5,998 |
| Sep 17, 2026 | 35.10 | 35.60 | 34.20 | 34.30 | 34.30 | -1.44% | 5,523 |
| Sep 16, 2026 | 35.00 | 35.50 | 34.10 | 34.80 | 34.80 | 3.26% | 2,567 |
| Sep 15, 2026 | 35.20 | 35.80 | 33.70 | 33.70 | 33.70 | -4.80% | 5,618 |
| Sep 14, 2026 | 34.40 | 35.90 | 32.20 | 35.40 | 35.40 | 4.12% | 9,850 |
| Sep 11, 2026 | 34.60 | 35.50 | 33.70 | 34.00 | 34.00 | -3.13% | 7,981 |
| Sep 10, 2026 | 33.20 | 35.60 | 32.70 | 35.10 | 35.10 | 7.34% | 5,293 |
| Sep 9, 2026 | 34.60 | 34.70 | 32.30 | 32.70 | 32.70 | -2.68% | 3,704 |
| Sep 8, 2026 | 34.60 | 34.90 | 33.30 | 33.60 | 33.60 | -1.75% | 6,679 |
| Sep 7, 2026 | 34.50 | 35.90 | 34.20 | 34.20 | 34.20 | 0.29% | 2,754 |
| Sep 4, 2026 | 36.80 | 37.10 | 34.10 | 34.10 | 34.10 | -4.48% | 7,371 |
| Sep 3, 2026 | 35.50 | 37.00 | 35.20 | 35.70 | 35.70 | -0.28% | 4,692 |
| Sep 2, 2026 | 35.40 | 37.00 | 34.80 | 35.80 | 35.80 | 0.28% | 6,652 |
| Sep 1, 2026 | 36.00 | 37.80 | 35.20 | 35.70 | 35.70 | -1.11% | 8,218 |
| Aug 31, 2026 | 37.80 | 39.60 | 36.10 | 36.10 | 36.10 | -7.91% | 4,669 |
| Aug 28, 2026 | 41.00 | 41.00 | 38.20 | 39.20 | 39.20 | 0.51% | 9,329 |
| Aug 27, 2026 | 36.50 | 39.60 | 36.20 | 39.00 | 39.00 | 7.44% | 8,920 |
| Aug 26, 2026 | 36.40 | 37.40 | 34.80 | 36.30 | 36.30 | -0.55% | 4,182 |
| Aug 25, 2026 | 34.60 | 36.50 | 34.60 | 36.50 | 36.50 | 2.24% | 4,048 |
| Aug 24, 2026 | 36.00 | 36.00 | 34.10 | 35.70 | 35.70 | 3.78% | 4,059 |
| Aug 21, 2026 | 35.00 | 36.10 | 33.20 | 34.40 | 34.40 | 0.29% | 6,914 |
| Aug 20, 2026 | 35.70 | 36.40 | 33.30 | 34.30 | 34.30 | -3.65% | 5,948 |
| Aug 19, 2026 | 34.50 | 35.80 | 33.00 | 35.60 | 35.60 | 2.89% | 6,990 |
| Aug 18, 2026 | 36.00 | 36.00 | 33.00 | 34.60 | 34.60 | 5.49% | 11,994 |
| Aug 17, 2026 | 34.80 | 34.90 | 32.20 | 32.80 | 32.80 | -10.38% | 13,147 |
| Aug 14, 2026 | 36.00 | 37.20 | 35.10 | 36.60 | 36.60 | 0.55% | 10,907 |
| Aug 13, 2026 | 41.70 | 43.70 | 36.40 | 36.40 | 36.40 | -14.95% | 10,925 |
| Aug 12, 2026 | 50.60 | 50.60 | 41.50 | 42.80 | 42.80 | -15.42% | 11,713 |
| Aug 11, 2026 | 46.30 | 51.60 | 44.50 | 50.60 | 50.60 | 23.72% | 22,568 |
| Aug 10, 2026 | 40.70 | 41.40 | 39.10 | 40.90 | 40.90 | -0.24% | 12,099 |
| Aug 7, 2026 | 43.20 | 43.20 | 39.50 | 41.00 | 41.00 | 6.49% | 1,542 |
| Aug 6, 2026 | 42.20 | 44.20 | 37.90 | 38.50 | 38.50 | 11.27% | 5,588 |
| Aug 5, 2026 | 36.00 | 36.00 | 31.60 | 34.60 | 34.60 | 11.61% | 4,455 |
| Aug 4, 2026 | 32.30 | 33.60 | 30.50 | 31.00 | 31.00 | -1.27% | 4,084 |
| Aug 3, 2026 | 31.60 | 32.80 | 29.60 | 31.40 | 31.40 | 3.97% | 2,381 |
| Jul 31, 2026 | 30.90 | 30.90 | 30.40 | 30.20 | 30.20 | 5.59% | 2,328 |
| Jul 30, 2026 | 29.40 | 29.40 | 29.40 | 28.60 | 28.60 | -17.10% | 3 |
| Jul 29, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jul 28, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |