BIT:1NESTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	32.16	32.61	32.02	29.78	29.78	0.03%	580
Jul 16, 2026	29.77	29.77	29.77	29.77	29.77	-5.55%	-
Jul 15, 2026	31.46	31.46	31.02	31.52	31.52	6.13%	516
Jul 14, 2026	31.56	31.56	30.82	29.70	29.70	-0.10%	2,542
Jul 13, 2026	30.14	30.31	30.06	29.73	29.73	0.61%	329
Jul 10, 2026	29.50	29.83	29.37	29.55	29.55	3.29%	617
Jul 9, 2026	28.61	28.61	28.61	28.61	28.61	-0.59%	-
Jul 8, 2026	28.01	28.40	28.01	28.78	28.78	8.32%	4,071
Jul 7, 2026	27.74	27.74	27.74	26.57	26.57	1.49%	70
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