State Street Corporation (BIT:1STT)
Italy · Delayed Price · Currency is EUR 155.45
+3.05 (2.00%)
At close: Oct 2, 2026
BIT:1STT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 2.00% | - |
| Oct 1, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.84% | - |
| Sep 30, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.31% | - |
| Sep 29, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 155.74 | -1.29% | - |
| Sep 28, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 157.78 | 0.22% | 73 |
| Sep 25, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 157.43 | -0.31% | - |
| Sep 24, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 157.93 | -0.16% | - |
| Sep 23, 2026 | 156.25 | 157.60 | 156.25 | 159.00 | 158.18 | 2.51% | 42 |
| Sep 22, 2026 | 157.05 | 157.05 | 154.75 | 155.10 | 154.30 | -3.12% | 121 |
| Sep 21, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 159.27 | 0.91% | - |
| Sep 18, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 157.83 | -0.28% | - |
| Sep 17, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.27 | -1.06% | - |
| Sep 16, 2026 | 160.25 | 160.25 | 160.25 | 160.80 | 159.97 | 1.36% | 6 |
| Sep 15, 2026 | 164.55 | 164.55 | 164.55 | 158.65 | 157.83 | -2.82% | 6 |
| Sep 14, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 162.40 | -2.19% | - |
| Sep 11, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.03 | 0.69% | - |
| Sep 10, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 164.89 | -0.03% | - |
| Sep 9, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 164.94 | -0.42% | - |
| Sep 8, 2026 | 164.80 | 164.80 | 164.80 | 166.50 | 165.64 | 7.07% | 183 |
| Sep 7, 2026 | 168.25 | 168.25 | 168.25 | 155.50 | 154.69 | -6.69% | 23 |
| Sep 4, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 165.79 | -0.15% | - |
| Sep 3, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.03 | 1.83% | - |
| Sep 2, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.05 | 0.34% | - |
| Sep 1, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 162.50 | -1.57% | - |
| Aug 31, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.09 | -0.75% | - |
| Aug 28, 2026 | 165.60 | 165.60 | 164.65 | 167.20 | 166.33 | 0.39% | 109 |
| Aug 27, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 165.69 | 0.27% | - |
| Aug 26, 2026 | 166.00 | 166.00 | 166.00 | 166.10 | 165.24 | 1.13% | 38 |
| Aug 25, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 163.40 | 1.30% | - |
| Aug 24, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 161.31 | 1.92% | - |
| Aug 21, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.27 | -0.25% | - |
| Aug 20, 2026 | 161.15 | 161.15 | 161.15 | 159.50 | 158.67 | -1.51% | 38 |
| Aug 19, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.11 | -2.03% | - |
| Aug 18, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 164.44 | -1.40% | - |
| Aug 17, 2026 | 166.35 | 166.75 | 166.35 | 167.65 | 166.78 | 1.76% | 110 |
| Aug 14, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 163.90 | 0.24% | - |
| Aug 13, 2026 | 164.95 | 164.95 | 164.95 | 164.35 | 163.50 | 0.21% | 55 |
| Aug 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.15 | 1.08% | - |
| Aug 11, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 161.41 | 0.53% | - |
| Aug 10, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 160.56 | 1.13% | - |
| Aug 7, 2026 | 162.75 | 162.75 | 159.10 | 159.60 | 158.77 | -1.45% | 79 |
| Aug 6, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.11 | -0.12% | - |
| Aug 5, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 161.31 | 0.19% | - |
| Aug 4, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.01 | 2.02% | - |
| Aug 3, 2026 | 159.00 | 159.00 | 159.00 | 158.65 | 157.83 | -1.03% | 5 |
| Jul 31, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 159.47 | 3.15% | - |
| Jul 30, 2026 | 155.55 | 155.55 | 155.55 | 155.40 | 154.59 | -1.58% | 49 |
| Jul 29, 2026 | 160.95 | 163.65 | 160.95 | 157.90 | 157.08 | -0.75% | 55 |
| Jul 28, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 158.27 | -1.67% | - |
| Jul 27, 2026 | 164.35 | 164.35 | 164.35 | 161.80 | 160.96 | -0.74% | 12 |