STEICO SE (BIT:1ST)
Italy · Delayed Price · Currency is EUR 20.85
-0.55 (-2.57%)
At close: Apr 2, 2026
BIT:1ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.57% | - |
| Apr 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% | - |
| Mar 31, 2026 | 21.30 | 21.30 | 21.30 | 21.45 | 21.45 | 2.63% | 118 |
| Mar 30, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.65% | - |
| Mar 27, 2026 | 20.75 | 20.75 | 20.75 | 21.25 | 21.25 | -0.47% | 1 |
| Mar 26, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.39% | - |
| Mar 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% | - |
| Mar 24, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% | - |
| Mar 23, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.12% | - |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.20% | - |
| Mar 19, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% | - |
| Mar 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.55% | - |
| Mar 17, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.95% | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Mar 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% | - |
| Mar 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.68% | - |
| Mar 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.82% | - |
| Mar 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.57% | - |
| Mar 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.25% | - |
| Mar 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -6.68% | - |
| Mar 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.84% | - |
| Mar 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4.63% | - |
| Mar 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -10.98% | - |
| Mar 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.97% | - |
| Feb 27, 2026 | 25.50 | 25.50 | 24.90 | 25.75 | 25.75 | 4.46% | 877 |
| Feb 26, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.02% | - |
| Feb 25, 2026 | 24.70 | 24.70 | 24.70 | 24.40 | 24.40 | -0.41% | 18 |
| Feb 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% | - |
| Feb 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.82% | - |
| Feb 20, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.02% | - |
| Feb 19, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.62% | - |
| Feb 18, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.53% | - |
| Feb 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.64% | - |
| Feb 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.16% | - |
| Feb 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.91% | - |
| Feb 12, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -5.99% | - |
| Feb 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.99% | 400 |
| Feb 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | - |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.37% | - |
| Feb 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | - |
| Feb 5, 2026 | 24.75 | 25.25 | 24.75 | 25.50 | 25.50 | 3.87% | 1,106 |
| Feb 4, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.03% | - |
| Feb 3, 2026 | 24.80 | 24.80 | 24.40 | 24.30 | 24.30 | 1.89% | 480 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.50 | 23.85 | 23.85 | 4.38% | 410 |
| Jan 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Jan 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jan 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% | - |
| Jan 26, 2026 | 22.55 | 22.55 | 22.35 | 22.75 | 22.75 | 0.22% | 683 |
| Jan 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3.89% | - |