SBO AG (BIT:1SBO)
Italy · Delayed Price · Currency is EUR 30.10
-4.55 (-13.13%)
At close: Sep 3, 2026
BIT:1SBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% | - |
| Sep 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -13.13% | - |
| Sep 2, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -4.02% | - |
| Sep 1, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.70% | - |
| Aug 31, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1.56% | - |
| Aug 28, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 15.74% | - |
| Aug 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.16% | - |
| Aug 26, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 3.05% | - |
| Aug 25, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.11% | - |
| Aug 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -7.44% | - |
| Aug 21, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 8.93% | - |
| Aug 20, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 3.07% | - |
| Aug 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.51% | - |
| Aug 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.17% | - |
| Aug 17, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.03% | - |
| Aug 14, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.17% | - |
| Aug 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | - |
| Aug 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.52% | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.87% | - |
| Aug 10, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.88% | - |
| Aug 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.89% | - |
| Aug 6, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.17% | - |
| Aug 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.85% | - |
| Aug 4, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.34% | - |
| Aug 3, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.19% | - |
| Jul 31, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 2.99% | - |
| Jul 30, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 5.24% | - |
| Jul 29, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -3.21% | - |
| Jul 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.88% | - |
| Jul 27, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -1.10% | - |
| Jul 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jul 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jul 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.42% | - |
| Jul 21, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.98% | - |
| Jul 20, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -3.91% | - |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jul 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.84% | - |
| Jul 15, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -3.21% | - |
| Jul 14, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 5.14% | - |
| Jul 13, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.16% | - |
| Jul 10, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.16% | - |
| Jul 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.32% | - |
| Jul 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.88% | - |
| Jul 7, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 2.91% | - |
| Jul 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 3.69% | - |
| Jul 3, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.75% | - |
| Jul 2, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.40% | - |
| Jul 1, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.87% | - |
| Jun 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.86% | - |
| Jun 29, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -2.83% | - |