Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 0.6200
-0.0060 (-0.96%)
At close: Aug 13, 2025, 5:30 PM CET
Bastogi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -0.96% | 2,084 |
| Aug 12, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | -0.63% | 36,881 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2.61% | 2,016 |
| Aug 8, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | - | -0.65% | 28,415 |
| Aug 7, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | - | -1.28% | 6,479 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.97% | 1,016 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -0.64% | 4,065 |
| Aug 4, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | - | -0.95% | 7,587 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | - | 51,199 |
| Jul 31, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | -0.32% | 25,497 |
| Jul 30, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | -1.86% | 15,084 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | - | -0.62% | 66,297 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jul 25, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | - | -1.52% | 14,083 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | - | 4.44% | 11,480 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | - | 0.32% | 17,477 |
| Jul 22, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | - | 2.61% | 36,535 |
| Jul 21, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | - | 6.25% | 111,476 |
| Jul 18, 2025 | 0.63 | 0.64 | 0.58 | 0.58 | - | -6.19% | 70,136 |
| Jul 17, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | - | -4.66% | 26,321 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | - | -0.31% | 2,088 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | - | 0.94% | 4,956 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | - | 0.95% | 6,342 |
| Jul 11, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | - | -1.55% | 8,750 |
| Jul 10, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | - | 0.94% | 1,650 |
| Jul 9, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | - | 0.31% | 5,552 |
| Jul 8, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | - | 1.27% | 12,474 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | -3.68% | 29,497 |
| Jul 4, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | 1.56% | 1,515 |
| Jul 3, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | - | -1.23% | 10,468 |
| Jul 2, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 1.25% | 922 |
| Jul 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.31% | 1,120 |
| Jun 30, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | - | -3.01% | 42,392 |
| Jun 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2.47% | 17 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | - | -0.92% | 9,288 |
| Jun 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | - | - | 2,255 |
| Jun 24, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | - | 1.55% | 2,707 |
| Jun 23, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | - | -3.59% | 7,797 |
| Jun 20, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | 0.60% | 7,603 |
| Jun 19, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | - | -0.30% | 324 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | - | -1.19% | 31,309 |
| Jun 17, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | - | -0.88% | 8,958 |
| Jun 16, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | - | 0.59% | 166,415 |
| Jun 13, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | - | -1.74% | 25,279 |
| Jun 12, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | - | - | 9,105 |
| Jun 11, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | - | 0.58% | 26,984 |
| Jun 10, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | - | -1.72% | 30,463 |
| Jun 9, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | - | 0.58% | 4,971 |
| Jun 6, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | -0.86% | 9,840 |
| Jun 5, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | - | 1.75% | 7,811 |