Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 0.6960
+0.0140 (2.05%)
Last updated: Sep 16, 2025, 1:11 PM CET
Bastogi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | - | -0.29% | 8,828 |
| Sep 15, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | - | 2.05% | 63,351 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | - | 0.88% | 21,820 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | - | 0.30% | 9,851 |
| Sep 10, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | - | -1.17% | 42,806 |
| Sep 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 0.59% | 4,607 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | - | - | 24,724 |
| Sep 5, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | 0.89% | 24,827 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | - | 1.20% | 22,488 |
| Sep 3, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | - | -0.60% | 20,761 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | - | - | 5,306 |
| Sep 1, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | - | -3.18% | 99,282 |
| Aug 29, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | - | 0.58% | 45,542 |
| Aug 28, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | - | - | 88,926 |
| Aug 27, 2025 | 0.72 | 0.76 | 0.68 | 0.69 | - | -1.71% | 289,230 |
| Aug 26, 2025 | 0.76 | 0.80 | 0.70 | 0.70 | - | -7.65% | 602,296 |
| Aug 25, 2025 | 0.62 | 0.76 | 0.62 | 0.76 | - | 21.86% | 724,413 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | - | -0.32% | 80,398 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | 0.97% | 14,535 |
| Aug 20, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | - | - | 51,633 |
| Aug 19, 2025 | 0.59 | 0.62 | 0.57 | 0.62 | - | -0.32% | 7,001 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | 0.32% | 10,631 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | - | -0.64% | 106,753 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -0.64% | 5,039 |
| 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 |