Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 1.065
0.00 (0.00%)
At close: Jun 16, 2026
Bastogi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.16 | 1.74% | 7,584 |
| May 15, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.14 | -0.86% | 24,801 |
| May 14, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.15 | -2.93% | 21,008 |
| May 13, 2026 | 1.19 | 1.21 | 1.15 | 1.20 | 1.18 | 0.84% | 10,135 |
| May 12, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.17 | - | 2,917 |
| May 11, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.17 | -1.25% | 9,378 |
| May 8, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.18 | 0.42% | 15,807 |
| May 7, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.18 | 1.70% | 17,117 |
| May 6, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.16 | 0.43% | 24,653 |
| May 5, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.16 | 2.63% | 31,696 |
| May 4, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.13 | -0.87% | 10,481 |
| Apr 30, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.14 | -2.13% | 29,697 |
| Apr 29, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.16 | 1.29% | 46,369 |
| Apr 28, 2026 | 1.22 | 1.23 | 1.16 | 1.16 | 1.15 | -3.73% | 83,144 |
| Apr 27, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.19 | 2.12% | 13,887 |
| Apr 24, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.16 | -1.26% | 38,571 |
| Apr 23, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | -2.05% | 13,156 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.20 | - | 91,385 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.20 | -1.21% | 39,089 |
| Apr 20, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.22 | 0.41% | 42,619 |
| Apr 17, 2026 | 1.24 | 1.27 | 1.19 | 1.23 | 1.21 | -0.81% | 270,242 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.22 | 1.64% | 44,820 |
| Apr 15, 2026 | 1.24 | 1.26 | 1.16 | 1.22 | 1.20 | -4.31% | 401,153 |
| Apr 14, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.26 | -2.67% | 207,447 |
| Apr 13, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.29 | 0.38% | 117,782 |
| Apr 10, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.29 | 1.56% | 116,355 |
| Apr 9, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | 1.27 | 1.18% | 281,117 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.25 | 2.42% | 189,882 |