BIT:1NESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.38	35.38	34.22	33.81	33.81	-4.81%	64
Sep 24, 2026	35.53	35.53	35.06	35.52	35.52	0.25%	173
Sep 23, 2026	34.85	35.73	34.85	35.43	35.43	5.13%	693
Sep 22, 2026	34.37	34.37	33.70	33.70	33.70	-1.63%	712
Sep 21, 2026	34.78	34.80	34.20	34.26	34.26	-1.10%	598
Sep 18, 2026	34.13	34.60	34.13	34.64	34.64	1.08%	10
Sep 17, 2026	33.37	34.06	33.37	34.27	34.27	5.45%	1,678
Sep 16, 2026	34.11	34.46	32.50	32.50	32.50	8.91%	512
Sep 15, 2026	31.90	33.27	31.90	29.84	29.84	-4.30%	518
Sep 14, 2026	33.63	33.63	32.64	31.18	31.18	-6.20%	415
Sep 11, 2026	32.85	32.85	32.85	33.24	33.24	1.06%	13
Sep 10, 2026	33.36	33.36	33.13	32.89	32.89	1.70%	1,339
Sep 9, 2026	33.28	33.77	33.10	32.34	32.34	30.51%	493
Sep 8, 2026	32.96	32.96	32.90	24.78	24.78	-22.25%	335
Sep 7, 2026	32.39	32.68	32.39	31.87	31.87	-2.30%	177
Sep 4, 2026	32.05	32.14	31.93	32.62	32.62	2.07%	580
Sep 3, 2026	31.96	31.96	31.96	31.96	31.96	0.66%	-
Sep 2, 2026	32.05	32.05	32.05	31.75	31.75	16.90%	50
Sep 1, 2026	32.20	32.20	32.20	27.16	27.16	-15.44%	20
Aug 31, 2026	31.72	32.22	31.72	32.12	32.12	1.84%	463
Aug 28, 2026	31.50	31.50	31.19	31.54	31.54	-2.68%	561
Aug 27, 2026	31.74	31.74	31.05	32.41	32.41	-0.77%	371
Aug 26, 2026	31.41	31.41	31.41	32.66	32.66	0.21%	10
Aug 25, 2026	31.62	31.78	31.48	32.59	32.59	-3.41%	802
Aug 24, 2026	32.80	32.80	31.61	33.74	33.74	-0.62%	801
Aug 21, 2026	33.00	33.05	32.80	33.95	33.95	5.01%	769
Aug 20, 2026	32.44	32.79	32.19	32.33	32.33	1.92%	400
Aug 19, 2026	30.77	31.77	30.77	31.72	31.72	1.24%	370
Aug 18, 2026	31.14	31.16	30.90	31.33	31.33	-13.45%	636
Aug 17, 2026	30.54	30.75	30.54	36.20	36.20	18.53%	200
Aug 14, 2026	30.40	30.58	30.26	30.54	30.54	0.03%	397
Aug 13, 2026	29.72	29.72	29.62	30.53	30.53	2.76%	120
Aug 12, 2026	29.60	29.99	29.60	29.71	29.71	6.56%	2,805
Aug 11, 2026	29.43	29.85	29.42	27.88	27.88	-4.81%	1,469
Aug 10, 2026	28.27	28.98	28.27	29.29	29.29	4.23%	215
Aug 7, 2026	28.47	28.47	28.01	28.10	28.10	-0.43%	1,386
Aug 6, 2026	28.45	28.45	28.25	28.22	28.22	-4.01%	472
Aug 5, 2026	29.04	29.33	28.53	29.40	29.40	1.07%	667
Aug 4, 2026	30.23	30.30	29.10	29.09	29.09	-9.80%	1,339
Aug 3, 2026	29.49	29.84	29.19	32.25	32.25	8.11%	173
Jul 31, 2026	29.83	29.83	29.83	29.83	29.83	4.52%	-
Jul 30, 2026	30.90	30.90	30.54	28.54	28.54	-7.01%	120
Jul 29, 2026	30.00	30.48	30.00	30.69	30.69	-0.36%	162
Jul 28, 2026	29.97	30.80	29.50	30.80	30.80	-14.99%	1,247
Jul 27, 2026	31.19	31.19	30.07	36.23	36.23	15.64%	2,558
Jul 24, 2026	31.84	31.90	29.41	31.33	31.33	19.31%	1,036
Jul 23, 2026	33.32	33.32	33.10	26.26	26.26	-20.11%	1,489
Jul 22, 2026	33.40	33.64	33.15	32.87	32.87	2.43%	426
Jul 21, 2026	33.41	33.67	33.24	32.09	32.09	1.78%	513
Jul 20, 2026	33.46	33.46	33.11	31.53	31.53	5.88%	1,578