Upstart Holdings, Inc. (BIT:1UPST)
Italy · Delayed Price · Currency is EUR 20.34
+0.26 (1.29%)
At close: Oct 2, 2026
BIT:1UPST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.29% | - |
| Oct 1, 2026 | 20.63 | 20.63 | 20.07 | 20.08 | 20.08 | -0.96% | 697 |
| Sep 30, 2026 | 20.35 | 20.39 | 20.35 | 20.28 | 20.28 | -1.10% | 51 |
| Sep 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.28% | - |
| Sep 28, 2026 | 20.61 | 20.61 | 20.15 | 20.24 | 20.24 | -5.42% | 319 |
| Sep 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.35% | - |
| Sep 24, 2026 | 21.27 | 21.27 | 21.18 | 21.33 | 21.33 | -3.00% | 21 |
| Sep 23, 2026 | 22.96 | 22.96 | 22.19 | 21.99 | 21.99 | -2.96% | 349 |
| Sep 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.48% | - |
| Sep 21, 2026 | 22.24 | 22.24 | 22.16 | 22.33 | 22.33 | 3.07% | 900 |
| Sep 18, 2026 | 21.69 | 21.69 | 21.69 | 21.66 | 21.66 | -0.44% | 1 |
| Sep 17, 2026 | 22.10 | 22.10 | 21.75 | 21.76 | 21.76 | -0.53% | 970 |
| Sep 16, 2026 | 22.15 | 22.15 | 21.88 | 21.87 | 21.87 | -0.18% | 4 |
| Sep 15, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -2.34% | - |
| Sep 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.97% | - |
| Sep 11, 2026 | 21.99 | 21.99 | 21.99 | 22.22 | 22.22 | 1.05% | 70 |
| Sep 10, 2026 | 21.89 | 21.89 | 21.89 | 21.99 | 21.99 | -2.16% | 123 |
| Sep 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -4.26% | - |
| Sep 8, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.41% | - |
| Sep 7, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.15% | - |
| Sep 4, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.05% | - |
| Sep 3, 2026 | 24.14 | 24.25 | 24.14 | 24.35 | 24.35 | 0.62% | 520 |
| Sep 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.35% | - |
| Sep 1, 2026 | 24.25 | 24.25 | 24.25 | 24.11 | 24.11 | -3.17% | 1 |
| Aug 31, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -5.48% | - |
| Aug 28, 2026 | 26.18 | 26.38 | 26.18 | 26.35 | 26.35 | -1.90% | 569 |
| Aug 27, 2026 | 26.35 | 26.75 | 26.35 | 26.86 | 26.86 | 3.91% | 25 |
| Aug 26, 2026 | 25.88 | 25.88 | 25.88 | 25.85 | 25.85 | 0.23% | 1 |
| Aug 25, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.08% | - |
| Aug 24, 2026 | 25.91 | 25.91 | 25.64 | 25.81 | 25.81 | 1.02% | 3 |
| Aug 21, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 6.19% | - |
| Aug 20, 2026 | 26.32 | 26.32 | 24.03 | 24.06 | 24.06 | -10.69% | 2 |
| Aug 19, 2026 | 24.93 | 26.13 | 24.93 | 26.94 | 26.94 | 6.95% | 21 |
| Aug 18, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.65% | - |
| Aug 17, 2026 | 26.24 | 26.24 | 25.21 | 25.35 | 25.35 | -4.97% | 52 |
| Aug 14, 2026 | 26.70 | 26.70 | 26.70 | 26.68 | 26.68 | 5.52% | 1 |
| Aug 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.20% | - |
| Aug 12, 2026 | 25.85 | 26.08 | 25.85 | 24.98 | 24.98 | -2.65% | 21 |
| Aug 11, 2026 | 26.11 | 26.11 | 26.11 | 25.66 | 25.66 | -3.32% | 1 |
| Aug 10, 2026 | 26.58 | 26.58 | 26.58 | 26.54 | 26.54 | -0.08% | 1 |
| Aug 7, 2026 | 25.86 | 26.05 | 25.86 | 26.56 | 26.56 | -0.90% | 123 |
| Aug 6, 2026 | 26.00 | 26.12 | 26.00 | 26.80 | 26.80 | -3.65% | 65 |
| Aug 5, 2026 | 29.56 | 29.56 | 27.89 | 27.82 | 27.82 | 5.34% | 501 |
| Aug 4, 2026 | 25.72 | 25.72 | 25.72 | 26.41 | 26.41 | 4.10% | 1 |
| Aug 3, 2026 | 24.24 | 24.25 | 24.08 | 25.37 | 25.37 | 9.17% | 137 |
| Jul 31, 2026 | 23.49 | 23.49 | 23.49 | 23.24 | 23.24 | 2.13% | 1 |
| Jul 30, 2026 | 23.35 | 23.35 | 23.35 | 22.75 | 22.75 | -2.86% | 1 |
| Jul 29, 2026 | 24.15 | 24.15 | 24.15 | 23.42 | 23.42 | -2.13% | 1 |
| Jul 28, 2026 | 24.04 | 24.04 | 24.04 | 23.93 | 23.93 | -1.66% | 1 |
| Jul 27, 2026 | 24.17 | 24.17 | 24.17 | 24.34 | 24.34 | -1.10% | 1 |