Indutrade AB (publ) (BIT:1INDT)
Italy · Delayed Price · Currency is EUR 22.64
+0.10 (0.44%)
At close: Oct 2, 2026
BIT:1INDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.44% | - |
| Oct 1, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - | - |
| Sep 30, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.71% | - |
| Sep 29, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| Sep 28, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.36% | - |
| Sep 25, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Sep 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.44% | - |
| Sep 23, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Sep 22, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 3.11% | - |
| Sep 21, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Sep 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Sep 17, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Sep 16, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.09% | - |
| Sep 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.62% | - |
| Sep 14, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -3.09% | - |
| Sep 11, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.81% | - |
| Sep 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.16% | - |
| Sep 9, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.35% | - |
| Sep 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.13% | - |
| Sep 7, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.18% | - |
| Sep 4, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.57% | - |
| Sep 3, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.88% | - |
| Sep 2, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.53% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.47% | - |
| Aug 28, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 2.34% | - |
| Aug 27, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.76% | - |
| Aug 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.52% | - |
| Aug 25, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.95% | - |
| Aug 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.36% | - |
| Aug 21, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.06% | - |
| Aug 20, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.90% | - |
| Aug 19, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.63% | - |
| Aug 18, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.88% | - |
| Aug 17, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.53% | - |
| Aug 14, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.25% | - |
| Aug 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.66% | - |
| Aug 12, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -3.54% | - |
| Aug 11, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.45% | - |
| Aug 10, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -3.33% | - |
| Aug 7, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.78% | - |
| Aug 6, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.46% | - |
| Aug 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.25% | - |
| Aug 4, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.30% | - |
| Aug 3, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.55% | - |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jul 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 4.88% | - |
| Jul 29, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -3.46% | - |
| Jul 28, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.88% | - |
| Jul 27, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.34% | - |