BIT:1NESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	27.68	27.68	27.68	26.18	26.18	-3.54%	300
Jul 3, 2026	27.14	27.14	27.14	27.14	27.14	-1.27%	-
Jul 2, 2026	27.49	27.49	27.49	27.49	27.49	4.05%	-
Jul 1, 2026	28.13	28.15	28.06	26.42	26.42	-3.75%	1,177
Jun 30, 2026	28.19	28.43	28.19	27.45	27.45	4.65%	1,202
Jun 29, 2026	27.55	27.81	27.55	26.23	26.23	1.86%	525
Jun 26, 2026	27.14	27.14	27.14	25.75	25.75	-6.64%	100
Jun 25, 2026	26.20	26.34	26.20	27.58	27.58	2.64%	256
Jun 24, 2026	27.01	27.04	26.90	26.87	26.87	-0.63%	270
Jun 23, 2026	26.44	26.44	26.44	27.04	27.04	2.85%	350
Jun 22, 2026	26.83	26.95	26.79	26.29	26.29	2.02%	782
Jun 19, 2026	25.77	25.77	25.77	25.77	25.77	-2.28%	-
Jun 18, 2026	26.64	26.77	26.27	26.37	26.37	-1.60%	1,156
Jun 17, 2026	26.55	26.55	26.55	26.80	26.80	-1.76%	150
Jun 16, 2026	26.30	27.06	26.30	27.28	27.28	2.17%	321
Jun 15, 2026	26.17	26.65	26.15	26.70	26.70	-7.90%	2,161
Jun 12, 2026	27.41	27.41	27.41	28.99	28.99	1.68%	40
Jun 11, 2026	28.92	28.92	28.92	28.51	28.51	-2.33%	110
Jun 10, 2026	27.84	28.33	27.84	29.19	29.19	1.39%	209
Jun 9, 2026	28.77	28.77	27.88	28.79	28.79	-0.07%	198
Jun 8, 2026	29.00	29.00	28.66	28.81	28.81	0.77%	24
Jun 5, 2026	28.92	28.94	28.92	28.59	28.59	2.69%	109
Jun 4, 2026	29.64	29.69	29.07	27.84	27.84	-4.53%	92
Jun 3, 2026	29.78	30.40	29.78	29.16	29.16	17.16%	1,068
Jun 2, 2026	29.41	29.45	29.12	24.89	24.89	-8.83%	609
Jun 1, 2026	29.00	29.86	28.97	27.30	27.30	-2.81%	1,319
May 29, 2026	27.91	28.26	27.59	28.09	28.09	2.56%	838
May 28, 2026	27.52	28.08	27.52	27.39	27.39	-0.25%	602
May 27, 2026	27.44	27.44	26.80	27.46	27.46	-1.05%	828
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