Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 1.040
-0.025 (-2.35%)
Last updated: May 28, 2026, 9:05 AM CET
Bastogi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.12 | 1.13 | 1.05 | 1.07 | 1.07 | -3.62% | 81,890 |
| May 26, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -1.34% | 59,592 |
| May 25, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 138,733 |
| May 22, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 23,405 |
| May 21, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 11,075 |
| May 20, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 13,680 |
| May 19, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 22,315 |
| May 18, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 1.74% | 7,584 |
| May 15, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 24,801 |
| May 14, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -2.93% | 21,008 |
| May 13, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 10,135 |
| May 12, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | 2,917 |
| May 11, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -1.25% | 9,378 |
| May 8, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.42% | 15,807 |
| May 7, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.70% | 17,117 |
| May 6, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.43% | 24,653 |
| May 5, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 31,696 |
| May 4, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 10,481 |
| Apr 30, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 29,697 |
| Apr 29, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 1.29% | 46,369 |
| Apr 28, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.16 | -3.73% | 83,144 |
| Apr 27, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 2.12% | 13,887 |
| Apr 24, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -1.26% | 38,571 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 13,156 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | - | 91,385 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -1.21% | 39,089 |
| Apr 20, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.41% | 42,619 |
| Apr 17, 2026 | 1.24 | 1.27 | 1.19 | 1.23 | 1.23 | -0.81% | 270,242 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 44,820 |
| Apr 15, 2026 | 1.24 | 1.26 | 1.16 | 1.22 | 1.22 | -4.31% | 401,153 |
| Apr 14, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -2.67% | 207,447 |
| Apr 13, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.38% | 117,782 |
| Apr 10, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 1.56% | 116,355 |
| Apr 9, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | 1.18% | 281,117 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 2.42% | 189,882 |
| Apr 7, 2026 | 1.30 | 1.34 | 1.23 | 1.24 | 1.24 | -2.36% | 267,489 |
| Apr 2, 2026 | 1.24 | 1.28 | 1.21 | 1.27 | 1.27 | 2.83% | 285,389 |
| Apr 1, 2026 | 1.20 | 1.30 | 1.19 | 1.24 | 1.24 | 5.11% | 335,145 |
| Mar 31, 2026 | 1.12 | 1.18 | 1.09 | 1.18 | 1.18 | 7.31% | 296,727 |
| Mar 30, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.29% | 131,426 |
| Mar 27, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 156,071 |
| 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 |