BIT:1NESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.44	27.44	27.12	27.12	-	-2.27%	1,400
May 26, 2026	27.61	28.20	27.60	27.75	27.75	-1.28%	1,705
May 25, 2026	27.48	27.74	27.24	28.11	28.11	-11.58%	3,331
May 22, 2026	28.58	28.58	28.38	31.79	31.79	14.31%	833
May 21, 2026	28.42	28.62	27.81	27.81	27.81	-2.42%	319
May 20, 2026	28.98	29.34	28.50	28.50	28.50	-1.79%	336
May 19, 2026	28.77	29.00	28.40	29.02	29.02	-8.54%	1,055
May 18, 2026	29.11	29.28	28.50	31.73	31.73	6.94%	1,425
May 15, 2026	28.33	28.33	28.33	29.67	29.67	9.32%	14
May 14, 2026	27.14	27.14	27.14	27.14	27.14	-4.20%	-
May 13, 2026	29.00	29.33	28.42	28.33	28.33	0.96%	442
May 12, 2026	28.87	28.87	28.87	28.06	28.06	4.16%	217
May 11, 2026	28.08	28.52	28.05	26.94	26.94	-2.14%	1,259
May 8, 2026	27.67	29.05	27.24	27.53	27.53	-3.67%	2,028
May 7, 2026	27.08	27.49	26.94	28.58	28.58	-1.45%	2,510
May 6, 2026	29.30	29.30	27.08	29.00	29.00	1.86%	2,440
May 5, 2026	30.50	30.50	29.61	28.47	28.47	24.54%	800
May 4, 2026	29.42	30.98	29.42	22.86	22.86	-18.59%	4,547
Apr 30, 2026	30.00	30.65	29.42	28.08	28.08	-4.16%	2,203
Apr 29, 2026	28.84	29.50	27.72	29.30	29.30	4.76%	4,202
Apr 28, 2026	26.81	27.77	26.81	27.97	27.97	30.34%	2,803
Apr 27, 2026	26.72	27.06	26.60	21.46	21.46	-19.66%	1,720
Apr 24, 2026	26.38	26.97	26.01	26.71	26.71	-14.75%	4,757
Apr 23, 2026	25.49	26.01	25.49	31.33	31.33	24.87%	1,333
Apr 22, 2026	25.00	25.53	25.00	25.09	25.09	10.87%	1,072
Apr 21, 2026	24.29	24.83	24.29	22.63	22.63	20.95%	1,014
Apr 20, 2026	24.71	24.71	24.00	18.71	18.71	-20.08%	1,471
Apr 17, 2026	24.60	24.72	23.28	23.41	23.41	8.93%	2,508
Apr 16, 2026	24.36	24.49	24.26	21.49	21.49	-11.20%	429
Apr 15, 2026	24.96	25.01	24.00	24.20	24.20	-4.80%	1,003
Apr 14, 2026	25.60	25.61	25.05	25.42	25.42	-1.01%	563
Apr 13, 2026	26.40	26.40	25.51	25.68	25.68	-1.34%	1,592
Apr 10, 2026	25.41	25.72	25.09	26.03	26.03	-3.31%	6,218
Apr 9, 2026	25.78	26.22	25.78	26.92	26.92	4.62%	1,360
Apr 8, 2026	24.88	25.30	24.55	25.73	25.73	-3.16%	2,264
Apr 7, 2026	27.44	27.71	26.93	26.57	26.57	2.75%	481
Apr 2, 2026	26.94	27.40	26.92	25.86	25.86	3.48%	308
Apr 1, 2026	27.42	27.42	26.83	24.99	24.99	5.35%	910
Mar 31, 2026	27.69	27.86	27.69	23.72	23.72	-12.92%	409
Mar 30, 2026	28.08	28.25	27.63	27.24	27.24	1.49%	2,247
Mar 27, 2026	28.86	28.86	26.92	26.84	26.84	-7.86%	896
Mar 26, 2026	28.26	28.40	28.26	29.13	29.13	9.55%	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