Bastogi S.p.A. (BIT:B)
Italy · Delayed Price · Currency is EUR 1.155
+0.005 (0.43%)
At close: Nov 9, 2026
Bastogi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.13 | 1.16 | 1.08 | 1.16 | 1.16 | 0.43% | 22,111 |
| Nov 6, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 10,276 |
| Nov 5, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.31% | 31,590 |
| Nov 4, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.33% | 3,001 |
| Nov 3, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 14,740 |
| Nov 2, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 39,857 |
| Oct 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 29, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 40,382 |
| Oct 28, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.44% | 37,638 |
| Oct 27, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | -1.29% | 7,139 |
| Oct 26, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 7,031 |
| Oct 23, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 1,525 |
| Oct 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.42% | 551 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | -2.06% | 17,782 |
| Oct 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | 5 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | - | 18,600 |
| Oct 16, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 3,144 |
| Oct 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.41% | 21,642 |
| Oct 14, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 1.25% | 166,975 |
| Oct 13, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -1.23% | 87,845 |
| Oct 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 6,900 |
| Oct 9, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 22,124 |
| Oct 8, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 23,210 |
| Oct 7, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 14,396 |
| Oct 6, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 108,437 |
| Oct 5, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 43,742 |
| Oct 2, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.42% | 18,031 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.66% | 11,723 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.23% | 13,255 |
| Sep 29, 2026 | 1.20 | 1.27 | 1.19 | 1.22 | 1.22 | 1.24% | 94,571 |
| Sep 28, 2026 | 1.22 | 1.26 | 1.16 | 1.21 | 1.21 | -0.41% | 99,328 |
| Sep 25, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 31,739 |
| Sep 24, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | - | 96,740 |
| Sep 23, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | 1.22% | 152,316 |
| 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 |