Sezzle Inc. (BIT:1SEZL)
Italy · Delayed Price · Currency is EUR 96.70
+0.68 (0.71%)
At close: Oct 2, 2026
BIT:1SEZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.71% | - |
| Oct 1, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.99% | - |
| Sep 30, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | -0.15% | - |
| Sep 29, 2026 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -0.94% | - |
| Sep 28, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -0.62% | - |
| Sep 25, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 2.44% | - |
| Sep 24, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -1.38% | - |
| Sep 23, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -2.51% | - |
| Sep 22, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -4.47% | - |
| Sep 21, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 2.24% | - |
| Sep 18, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.35% | - |
| Sep 17, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -1.32% | - |
| Sep 16, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -0.68% | - |
| Sep 15, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -1.20% | - |
| Sep 14, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.39% | - |
| Sep 11, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.87% | - |
| Sep 10, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 3.38% | - |
| Sep 9, 2026 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -3.22% | - |
| Sep 8, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -2.65% | - |
| Sep 7, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 1.78% | - |
| Sep 4, 2026 | 107.50 | 107.50 | 107.50 | 103.80 | 103.80 | -1.38% | 9 |
| Sep 3, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 2.93% | - |
| Sep 2, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 2.45% | - |
| Sep 1, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -5.04% | - |
| Aug 31, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -4.58% | - |
| Aug 28, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 2.09% | - |
| Aug 27, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 1.84% | - |
| Aug 26, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 1.19% | - |
| Aug 25, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 2.05% | - |
| Aug 24, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.93% | - |
| Aug 21, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 2.88% | - |
| Aug 20, 2026 | 100.70 | 100.70 | 100.70 | 98.80 | 98.80 | -4.68% | 23 |
| Aug 19, 2026 | 101.00 | 101.00 | 101.00 | 103.65 | 103.65 | 1.37% | 27 |
| Aug 18, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -3.13% | - |
| Aug 17, 2026 | 111.20 | 111.20 | 111.20 | 105.55 | 105.55 | -9.82% | 22 |
| Aug 14, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 4.00% | - |
| Aug 13, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 4.07% | - |
| Aug 12, 2026 | 113.30 | 113.30 | 113.30 | 108.15 | 108.15 | -1.99% | 13 |
| Aug 11, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 4.90% | - |
| Aug 10, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 3.75% | - |
| Aug 7, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -30.26% | - |
| Aug 6, 2026 | 147.90 | 147.90 | 147.90 | 145.40 | 145.40 | -8.15% | 6 |
| Aug 5, 2026 | 152.80 | 152.80 | 152.80 | 158.30 | 158.30 | 4.87% | 7 |
| Aug 4, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 9.30% | - |
| Aug 3, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 4.38% | - |
| Jul 31, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 1.07% | - |
| Jul 30, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -3.96% | - |
| Jul 29, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 1.68% | - |
| Jul 28, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -1.76% | - |
| Jul 27, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -0.22% | - |