Construction Partners, Inc. (BIT:1ROAD)
Italy · Delayed Price · Currency is EUR 81.00
+1.00 (1.25%)
At close: Oct 2, 2026
BIT:1ROAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Oct 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Sep 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Sep 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.82% | - |
| Sep 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Sep 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Sep 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| Sep 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Sep 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Sep 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Sep 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Sep 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Sep 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Sep 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | - |
| Sep 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Sep 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Sep 9, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | - |
| Sep 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Sep 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Sep 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| Sep 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Sep 2, 2026 | 88.50 | 88.50 | 86.50 | 87.50 | 87.50 | - | 67 |
| Sep 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -5.41% | - |
| Aug 31, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.64% | - |
| Aug 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Aug 27, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Aug 26, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.72% | - |
| Aug 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Aug 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | - |
| Aug 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Aug 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Aug 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Aug 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Aug 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Aug 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Aug 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.00% | - |
| Aug 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Aug 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Aug 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 14.44% | - |
| Aug 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Aug 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Aug 4, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Aug 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | - |
| Jul 31, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Jul 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Jul 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Jul 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jul 27, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |