3D Systems Corporation (BIT:1DDD)
Italy · Delayed Price · Currency is EUR 1.950
-0.142 (-6.79%)
At close: Aug 29, 2025
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | - | -4.60% | 2,925 |
| Sep 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.54% | 2,570 |
| Aug 29, 2025 | 2.00 | 2.07 | 1.95 | 1.95 | - | -6.79% | 10,360 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.09 | 2.09 | - | -6.19% | 4,360 |
| Aug 27, 2025 | 2.02 | 2.23 | 2.02 | 2.23 | - | 18.62% | 9,541 |
| Aug 26, 2025 | 1.89 | 1.93 | 1.88 | 1.88 | - | 5.32% | 1,844 |
| Aug 25, 2025 | 1.78 | 1.79 | 1.76 | 1.79 | - | 0.51% | 980 |
| Aug 22, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | 3.86% | 500 |
| Aug 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Aug 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | - | - |
| Aug 19, 2025 | 1.83 | 1.83 | 1.70 | 1.71 | - | -2.12% | 3,368 |
| Aug 18, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | - | -2.89% | 2,180 |
| Aug 14, 2025 | 1.95 | 2.08 | 1.80 | 1.80 | - | -2.18% | 7,130 |
| Aug 13, 2025 | 1.93 | 2.03 | 1.84 | 1.84 | - | -4.76% | 28,426 |
| Aug 12, 2025 | 1.91 | 2.04 | 1.88 | 1.93 | - | 27.37% | 18,313 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | - | -1.88% | 101 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | - | 5.03% | 3 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | - |
| Aug 6, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | - | 7.06% | 3,020 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Aug 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | - | -7.22% | 1,400 |
| Jul 31, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -0.60% | 900 |
| Jul 30, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | - | 0.74% | 500 |
| Jul 29, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | - | -4.95% | 7,651 |
| Jul 28, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | - | -1.21% | 5,430 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | - | -0.44% | 17,364 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | - | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | - | -3.65% | 4,214 |
| Jul 21, 2025 | 1.52 | 1.65 | 1.52 | 1.64 | - | 9.25% | 25,453 |
| Jul 18, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | - | -2.66% | 2,108 |
| Jul 17, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | - | 7.00% | 4,980 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 15, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | - | -5.56% | 3,333 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| Jul 11, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | - | 1.93% | 100 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Jul 9, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | 2.67% | 40 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | - | 0.62% | 50 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Jul 3, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | - | 2.47% | 2,192 |
| Jul 2, 2025 | 1.35 | 1.42 | 1.34 | 1.42 | - | 8.51% | 8,135 |
| Jul 1, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | - | 1.64% | 7,781 |
| Jun 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -5.87% | 600 |
| Jun 27, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | - | 8.43% | 15,400 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | - | 5.10% | 340 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | - | -4.09% | 1,105 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.89% | 1,321 |