SBO AG (BIT:1SBO)
Italy · Delayed Price · Currency is EUR 28.70
-1.55 (-5.12%)
At close: Oct 2, 2026
BIT:1SBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -5.12% | - |
| Oct 1, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | - |
| Sep 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Sep 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | - |
| Sep 28, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.49% | - |
| Sep 25, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.00% | - |
| Sep 24, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.33% | - |
| Sep 23, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.31% | - |
| Sep 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.16% | - |
| Sep 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.42% | - |
| Sep 18, 2026 | 32.20 | 32.20 | 30.65 | 31.05 | 31.05 | 1.14% | 32 |
| Sep 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.15% | - |
| Sep 16, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -12.66% | - |
| Sep 15, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 15.83% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.80% | - |
| Sep 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% | - |
| Sep 10, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Sep 9, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -11.22% | - |
| Sep 8, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 18.28% | - |
| Sep 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.29% | - |
| 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% | - |