Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 1.070
+0.005 (0.47%)
Last updated: Jul 28, 2026, 12:59 PM CET
Bastogi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3,685 |
| Jul 24, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.47% | 8,456 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 63,631 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | 4.15% | 15,272 |
| Jul 21, 2026 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.56% | 6,397 |
| Jul 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.45% | 7,802 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -3.45% | 17,827 |
| Jul 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 1,001 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 5,010 |
| Jul 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | 4,803 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 1.76% | 9,303 |
| Jul 10, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 7,752 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 31,991 |
| Jul 8, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.11% | 46,032 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 2.16% | 109,827 |
| Jul 6, 2026 | 1.13 | 1.19 | 1.10 | 1.16 | 1.16 | 3.57% | 188,928 |
| Jul 3, 2026 | 1.01 | 1.13 | 1.00 | 1.12 | 1.12 | 9.80% | 199,999 |
| Jul 2, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 4.29% | 40,243 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.81% | 8,877 |
| Jun 30, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 1.22% | 18,806 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.20% | 9,534 |
| Jun 26, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -1.20% | 14,602 |
| Jun 25, 2026 | 1.04 | 1.06 | 0.96 | 1.00 | 1.00 | -1.19% | 97,432 |
| Jun 24, 2026 | 1.05 | 1.06 | 0.97 | 1.01 | 1.01 | -2.42% | 18,672 |
| Jun 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.48% | 5,533 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 4,801 |
| Jun 19, 2026 | 1.01 | 1.07 | 0.93 | 1.03 | 1.03 | -1.91% | 98,043 |
| Jun 18, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.88% | 18,786 |
| Jun 17, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | - | 15,515 |
| Jun 16, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 5,858 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.77% | 14,536 |
| Jun 12, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.05 | -1.40% | 15,415 |
| Jun 11, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.06 | 1.90% | 15,398 |
| Jun 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 19,918 |
| Jun 9, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.04 | -2.76% | 14,265 |
| Jun 8, 2026 | 1.05 | 1.10 | 1.05 | 1.09 | 1.07 | 1.40% | 17,723 |
| Jun 5, 2026 | 1.07 | 1.10 | 1.07 | 1.07 | 1.06 | - | 41,992 |
| Jun 4, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | 1.90% | 28,317 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -0.94% | 10,026 |
| Jun 2, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.05 | -0.47% | 15,244 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.05 | 0.47% | 17,126 |
| May 29, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.05 | 0.95% | 34,594 |
| May 28, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.04 | -1.41% | 38,277 |
| May 27, 2026 | 1.12 | 1.13 | 1.05 | 1.07 | 1.05 | -3.62% | 81,890 |
| May 26, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.09 | -1.34% | 59,592 |
| May 25, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.11 | -4.27% | 138,733 |
| May 22, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.16 | 0.86% | 23,405 |
| May 21, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.15 | 0.87% | 11,075 |
| May 20, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.14 | -0.86% | 13,680 |
| May 19, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.15 | -0.85% | 22,315 |