Construction Partners, Inc. (BIT:1ROAD)
Italy · Delayed Price · Currency is EUR 90.00
+2.00 (2.27%)
At close: Jul 31, 2026
BIT:1ROAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jul 23, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Jul 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Jul 21, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 20, 2026 | 91.50 | 91.50 | 91.50 | 89.50 | 89.50 | -3.76% | 12 |
| Jul 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| Jul 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Jul 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 5.29% | - |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Jul 10, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Jul 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| Jul 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Jul 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | - |
| Jul 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -5.88% | - |
| Jul 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.09% | - |
| Jul 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.06% | - |
| Jul 1, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -14.09% | - |
| Jun 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 6.80% | - |
| Jun 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -5.50% | - |
| Jun 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Jun 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jun 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Jun 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Jun 22, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.31% | - |
| Jun 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 7.41% | - |
| Jun 18, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Jun 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jun 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Jun 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.19% | - |
| Jun 12, 2026 | 91.50 | 91.50 | 91.50 | 97.00 | 97.00 | 6.59% | 35 |
| Jun 11, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Jun 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Jun 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -4.71% | - |
| Jun 8, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Jun 5, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | - |
| Jun 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Jun 3, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.59% | - |
| Jun 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Jun 1, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -5.88% | - |
| May 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| May 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| May 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | - |
| May 26, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -3.88% | - |
| May 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 9.57% | - |