Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 1.050
+0.015 (1.45%)
Last updated: Mar 26, 2026, 5:21 PM CET
Bastogi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 1.45% | 129,026 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.49% | 37,482 |
| Mar 24, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 18,829 |
| Mar 23, 2026 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | - | 88,158 |
| Mar 20, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | - | 41,102 |
| Mar 19, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.45% | 11,058 |
| Mar 18, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.43% | 32,297 |
| Mar 17, 2026 | 1.03 | 1.06 | 0.99 | 1.05 | 1.05 | 2.94% | 38,722 |
| Mar 16, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 6,266 |
| Mar 13, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 8,779 |
| Mar 12, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -0.98% | 35,639 |
| Mar 11, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 1.49% | 25,621 |
| Mar 10, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.50% | 112,761 |
| Mar 9, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 32,686 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.48% | 22,644 |
| Mar 5, 2026 | 1.00 | 1.06 | 0.99 | 1.04 | 1.04 | 3.92% | 76,316 |
| Mar 4, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -0.90% | 77,404 |
| Mar 3, 2026 | 1.05 | 1.08 | 0.99 | 1.01 | 1.01 | -6.94% | 250,754 |
| Mar 2, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | - | 56,610 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 24,727 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 28,533 |
| Feb 25, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 78,185 |
| Feb 24, 2026 | 1.07 | 1.14 | 1.05 | 1.09 | 1.09 | 1.87% | 130,405 |
| Feb 23, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 78,468 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 52,098 |
| Feb 19, 2026 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -5.73% | 219,083 |
| Feb 18, 2026 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | 0.89% | 276,512 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -2.17% | 149,806 |
| Feb 16, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | - | 76,143 |
| Feb 13, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 250,296 |
| Feb 12, 2026 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | -1.32% | 404,431 |
| Feb 11, 2026 | 1.02 | 1.15 | 0.99 | 1.14 | 1.14 | 12.38% | 672,072 |
| Feb 10, 2026 | 0.96 | 1.04 | 0.94 | 1.01 | 1.01 | 7.45% | 335,531 |
| Feb 9, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.88% | 87,840 |
| Feb 6, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 1.27% | 171,591 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.87% | 175,114 |
| Feb 4, 2026 | 0.98 | 1.03 | 0.94 | 0.96 | 0.96 | 22.65% | 815,187 |
| Feb 3, 2026 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -2.00% | 22,196 |
| Feb 2, 2026 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -0.25% | 20,198 |
| Jan 30, 2026 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | 1.26% | 34,960 |
| Jan 29, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | 1.02% | 15,667 |
| Jan 28, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.76% | 5,750 |
| Jan 27, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -1.25% | 14,336 |
| Jan 26, 2026 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | -0.74% | 7,810 |
| Jan 23, 2026 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 2.54% | 49,400 |
| Jan 22, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | -0.25% | 13,006 |
| Jan 21, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 500 |
| Jan 20, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -1.99% | 24,941 |
| Jan 19, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | -1.47% | 13,747 |
| Jan 16, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.92% | 19,399 |