3D Systems Corporation (BIT:1DDD)
Italy · Delayed Price · Currency is EUR 2.144
+0.066 (3.18%)
Last updated: May 11, 2026, 9:58 AM CET
BIT:1DDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.99 | 2.01 | 1.99 | 2.08 | 2.08 | -1.14% | 42 |
| May 7, 2026 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -2.69% | 990 |
| May 6, 2026 | 2.18 | 2.25 | 2.18 | 2.16 | 2.16 | -1.01% | 13,039 |
| May 5, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 9.48% | 28,816 |
| May 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.45% | - |
| Apr 30, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 3.28% | 1,939 |
| Apr 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.40% | - |
| Apr 28, 2026 | 1.87 | 1.87 | 1.87 | 1.88 | 1.88 | 0.97% | 5,000 |
| Apr 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.03% | - |
| Apr 24, 2026 | 1.88 | 1.88 | 1.88 | 1.92 | 1.92 | -1.90% | 1,000 |
| Apr 23, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -2.40% | 17,305 |
| Apr 22, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.09% | 2,670 |
| Apr 21, 2026 | 1.94 | 2.03 | 1.90 | 2.02 | 2.02 | 4.12% | 19,201 |
| Apr 20, 2026 | 1.87 | 1.92 | 1.86 | 1.94 | 1.94 | 4.02% | 1,100 |
| Apr 17, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 3.21% | 2,000 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.23% | - |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | - |
| Apr 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.49% | - |
| Apr 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| Apr 10, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.24% | 2 |
| Apr 9, 2026 | 1.71 | 1.71 | 1.71 | 1.65 | 1.65 | 0.37% | 31 |
| Apr 8, 2026 | 1.71 | 1.71 | 1.71 | 1.64 | 1.64 | 5.46% | 50 |
| Apr 7, 2026 | 1.57 | 1.57 | 1.57 | 1.56 | 1.56 | -4.31% | 700 |
| Apr 2, 2026 | 1.67 | 1.67 | 1.58 | 1.63 | 1.63 | 0.56% | 3,502 |
| Apr 1, 2026 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -1.64% | 18,557 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 5,024 |
| Mar 30, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.52% | 10,876 |
| Mar 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.77% | - |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.66% | - |
| Mar 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Mar 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.35% | - |
| Mar 23, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 3.96% | 225 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.72 | 1.67 | 1.67 | -7.24% | 3,500 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.72% | - |
| Mar 18, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -6.71% | 4,576 |
| Mar 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.94% | - |
| Mar 16, 2026 | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | 2.38% | 4,250 |
| Mar 13, 2026 | 2.12 | 2.12 | 2.12 | 2.10 | 2.10 | 0.82% | 350 |
| Mar 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.72% | - |
| Mar 11, 2026 | 2.09 | 2.09 | 2.09 | 2.10 | 2.10 | -2.96% | 1 |
| Mar 10, 2026 | 2.21 | 2.26 | 2.12 | 2.16 | 2.16 | 7.04% | 41,711 |
| Mar 9, 2026 | 1.87 | 1.89 | 1.87 | 2.02 | 2.02 | 17.06% | 977 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.73 | 1.72 | 1.72 | -0.81% | 2,000 |
| Mar 5, 2026 | 1.83 | 1.83 | 1.78 | 1.74 | 1.74 | -3.02% | 6,000 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.29% | - |
| Mar 3, 2026 | 1.71 | 1.71 | 1.71 | 1.73 | 1.73 | 3.09% | 3,037 |
| Mar 2, 2026 | 1.60 | 1.71 | 1.60 | 1.68 | 1.68 | -0.12% | 3,656 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.70 | 1.68 | 1.68 | -1.98% | 7,320 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.72 | 1.72 | -2.99% | 100 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.74 | 1.77 | 1.77 | 3.08% | 1,951 |