Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 1.225
+0.070 (6.06%)
Last updated: Sep 22, 2026, 5:29 PM CET
Bastogi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 6.06% | 347,584 |
| Sep 21, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.32% | 23,890 |
| Sep 18, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.33% | 38,193 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 2.27% | 19,920 |
| Sep 16, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 1.85% | 29,727 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.26% | 2,064 |
| Sep 14, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | -1.34% | 6,700 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 925 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 1,000 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 16,000 |
| Sep 7, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.89% | 5,845 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 1.35% | 2,860 |
| Sep 3, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 10,444 |
| Sep 2, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 3,502 |
| Sep 1, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.26% | 3,620 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.21% | 1,075 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 2.26% | 1,003 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.90% | 2,003 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -0.45% | 5,705 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 3,502 |
| Aug 24, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 1.35% | 10,546 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.89% | 13,935 |
| Aug 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 458 |
| Aug 19, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | - | 30,379 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 23,331 |
| Aug 17, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 18,260 |
| Aug 14, 2026 | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | 1.31% | 64,571 |
| Aug 13, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 13,721 |
| Aug 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.89% | 1,347 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.45% | 3,001 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 14,500 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.30% | 18,582 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 30,514 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 2,086 |
| Aug 4, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 17,419 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 8,511 |
| Jul 31, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 99,336 |
| Jul 30, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 2.26% | 43,527 |
| Jul 29, 2026 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 2.31% | 101,272 |
| Jul 28, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | 1.41% | 19,169 |
| 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 |