BIT:1NESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	28.26	28.40	28.26	29.13	29.13	8.73%	229
Mar 25, 2026	28.30	28.86	28.30	26.79	26.59	-4.36%	568
Mar 24, 2026	27.50	28.81	27.50	28.01	27.80	-2.95%	614
Mar 23, 2026	28.29	28.29	27.30	28.86	28.64	-4.75%	2,599
Mar 20, 2026	29.41	29.71	29.20	30.30	30.07	3.06%	3,383
Mar 19, 2026	29.17	30.22	29.17	29.40	29.18	3.81%	3,889
Mar 18, 2026	28.73	28.81	28.00	28.32	28.11	-1.36%	4,128
Mar 17, 2026	27.96	29.91	27.21	28.71	28.50	4.67%	4,155
Mar 16, 2026	27.55	27.95	27.00	27.43	27.23	3.86%	3,117
Mar 13, 2026	27.54	27.71	27.27	26.41	26.21	-15.81%	964
Mar 12, 2026	26.24	28.05	26.16	31.37	31.14	66.02%	3,734
Mar 11, 2026	24.31	25.34	24.31	18.90	18.75	-20.44%	155
Mar 10, 2026	23.49	24.31	23.48	23.75	23.57	-0.21%	727
Mar 9, 2026	25.84	25.84	24.50	23.80	23.62	-2.42%	2,977
Mar 6, 2026	24.62	25.32	24.62	24.39	24.21	27.73%	6,708
Mar 5, 2026	23.36	24.65	23.36	19.10	18.95	-14.26%	1,483
Mar 4, 2026	22.21	22.83	22.21	22.27	22.10	-1.29%	475
Mar 3, 2026	22.00	22.13	21.78	22.56	22.39	0.27%	1,105
Mar 2, 2026	22.25	22.70	21.95	22.50	22.33	7.30%	2,121
Feb 27, 2026	21.05	21.05	21.05	20.97	20.81	1.11%	18
Feb 26, 2026	21.08	21.08	20.94	20.74	20.59	-1.00%	67
Feb 25, 2026	21.03	21.09	21.02	20.95	20.79	6.02%	96
Feb 24, 2026	21.09	21.36	21.09	19.76	19.61	-6.35%	815
Feb 23, 2026	21.11	21.11	21.09	21.10	20.94	-0.75%	344
Feb 20, 2026	21.28	21.31	21.15	21.26	21.10	-1.53%	2,090
Feb 19, 2026	20.98	20.98	20.98	21.59	21.43	1.03%	105
Feb 18, 2026	20.40	20.99	20.40	21.37	21.21	-8.01%	1,182
Feb 17, 2026	20.39	20.64	20.25	23.23	23.06	13.59%	519
Feb 16, 2026	20.45	20.45	20.45	20.45	20.30	-9.67%	-
Feb 13, 2026	20.44	20.44	20.34	22.64	22.47	7.55%	142
Feb 12, 2026	20.79	20.79	20.79	21.05	20.89	3.75%	500
Feb 11, 2026	20.78	21.14	20.70	20.29	20.14	-0.73%	479
Feb 10, 2026	21.08	21.08	20.28	20.44	20.29	4.87%	1,357
Feb 9, 2026	21.08	21.45	20.96	19.49	19.34	16.60%	1,082
Feb 6, 2026	20.66	21.10	20.66	16.72	16.59	-18.54%	1,134
Feb 5, 2026	20.05	20.81	19.69	20.52	20.37	-19.56%	5,492
Feb 4, 2026	21.81	21.85	21.51	25.51	25.32	30.72%	855
Feb 3, 2026	19.52	19.52	19.52	19.52	19.37	-12.09%	-
Feb 2, 2026	20.91	21.24	20.91	22.20	22.03	5.16%	150
Jan 30, 2026	21.22	21.57	21.22	21.11	20.95	2.53%	1,460
Jan 29, 2026	21.52	21.53	21.20	20.59	20.44	-1.25%	1,010
Jan 28, 2026	21.46	21.53	21.46	20.85	20.69	25.56%	950
Jan 27, 2026	21.96	21.96	21.50	16.61	16.48	-22.19%	836
Jan 26, 2026	21.51	22.05	21.51	21.34	21.18	15.63%	1,369
Jan 23, 2026	21.05	21.12	20.90	18.46	18.32	-11.06%	546
Jan 22, 2026	20.40	20.75	20.40	20.75	20.60	3.08%	1,210
Jan 21, 2026	19.49	20.19	19.49	20.13	19.98	-16.51%	1,700
Jan 20, 2026	19.32	19.32	19.32	24.11	23.93	21.22%	100
Jan 19, 2026	19.84	19.84	19.84	19.89	19.74	-2.16%	12
Jan 16, 2026	20.22	20.41	20.22	20.33	20.18	-0.34%	510