BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
Last updated: Sep 22, 2025, 10:24 AM CET
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.12 | 7.27 | 7.03 | 7.05 | 7.05 | -1.26% | 63,942 |
| Sep 18, 2025 | 7.26 | 7.41 | 7.11 | 7.14 | 7.14 | -1.65% | 46,424 |
| Sep 17, 2025 | 7.38 | 7.48 | 7.22 | 7.26 | 7.26 | -1.89% | 36,211 |
| Sep 16, 2025 | 7.49 | 7.51 | 7.27 | 7.40 | 7.40 | -0.40% | 57,932 |
| Sep 15, 2025 | 7.20 | 7.59 | 7.09 | 7.43 | 7.43 | -0.93% | 124,008 |
| Sep 12, 2025 | 7.55 | 7.76 | 7.41 | 7.50 | 7.50 | -2.60% | 51,818 |
| Sep 11, 2025 | 7.70 | 7.79 | 7.30 | 7.70 | 7.70 | 1.18% | 99,654 |
| Sep 10, 2025 | 6.75 | 7.61 | 6.75 | 7.61 | 7.61 | 12.41% | 103,452 |
| Sep 9, 2025 | 6.92 | 7.01 | 6.77 | 6.77 | 6.77 | -0.73% | 68,398 |
| Sep 8, 2025 | 6.75 | 6.91 | 6.68 | 6.82 | 6.82 | -1.45% | 50,801 |
| Sep 5, 2025 | 6.74 | 7.10 | 6.74 | 6.92 | 6.92 | 1.02% | 106,414 |
| Sep 4, 2025 | 6.62 | 7.03 | 6.62 | 6.85 | 6.85 | 3.01% | 62,390 |
| Sep 3, 2025 | 6.50 | 6.87 | 6.50 | 6.65 | 6.65 | 4.40% | 68,066 |
| Sep 2, 2025 | 6.47 | 6.57 | 6.37 | 6.37 | 6.37 | -2.00% | 36,674 |
| Sep 1, 2025 | 6.55 | 6.62 | 6.48 | 6.50 | 6.50 | 0.15% | 32,425 |
| Aug 29, 2025 | 6.60 | 6.76 | 6.49 | 6.49 | 6.49 | -2.55% | 35,041 |
| Aug 28, 2025 | 6.67 | 6.75 | 6.61 | 6.66 | 6.66 | 0.60% | 53,760 |
| Aug 27, 2025 | 6.94 | 7.00 | 6.60 | 6.62 | 6.62 | -3.22% | 39,615 |
| Aug 26, 2025 | 7.01 | 7.08 | 6.74 | 6.84 | 6.84 | -2.29% | 32,733 |
| Aug 25, 2025 | 7.01 | 7.19 | 6.95 | 7.00 | 7.00 | 0.29% | 29,218 |
| Aug 22, 2025 | 6.80 | 7.16 | 6.80 | 6.98 | 6.98 | 3.41% | 60,581 |
| Aug 21, 2025 | 6.62 | 6.83 | 6.55 | 6.75 | 6.75 | 3.05% | 38,862 |
| Aug 20, 2025 | 6.53 | 6.69 | 6.53 | 6.55 | 6.55 | 0.46% | 23,131 |
| Aug 19, 2025 | 6.55 | 6.65 | 6.42 | 6.52 | 6.52 | 0.31% | 33,612 |
| Aug 18, 2025 | 6.69 | 6.69 | 6.38 | 6.50 | 6.50 | 0.15% | 18,330 |
| Aug 14, 2025 | 6.40 | 6.55 | 6.35 | 6.49 | 6.49 | 1.88% | 29,434 |
| Aug 13, 2025 | 6.51 | 6.60 | 6.35 | 6.37 | 6.37 | -1.70% | 39,703 |
| Aug 12, 2025 | 6.73 | 6.73 | 6.47 | 6.48 | 6.48 | -2.11% | 37,400 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.58 | 6.62 | 6.62 | -0.60% | 18,794 |
| Aug 8, 2025 | 6.84 | 6.87 | 6.66 | 6.66 | 6.66 | -2.35% | 28,002 |
| Aug 7, 2025 | 6.89 | 6.98 | 6.82 | 6.82 | 6.82 | -1.02% | 23,759 |
| Aug 6, 2025 | 6.60 | 6.89 | 6.42 | 6.89 | 6.89 | 3.14% | 55,352 |
| Aug 5, 2025 | 7.07 | 7.07 | 6.68 | 6.68 | 6.68 | -3.47% | 38,019 |
| Aug 4, 2025 | 7.01 | 7.25 | 6.92 | 6.92 | 6.92 | -3.62% | 17,637 |
| Aug 1, 2025 | 7.14 | 7.20 | 6.98 | 7.18 | 7.18 | 0.56% | 24,675 |
| Jul 31, 2025 | 7.34 | 7.45 | 7.13 | 7.14 | 7.14 | -3.90% | 24,899 |
| Jul 30, 2025 | 7.40 | 7.52 | 7.33 | 7.43 | 7.43 | 0.13% | 4,794 |
| Jul 29, 2025 | 7.46 | 7.56 | 7.41 | 7.42 | 7.42 | -0.54% | 5,591 |
| Jul 28, 2025 | 7.53 | 7.67 | 7.43 | 7.46 | 7.46 | -1.84% | 10,879 |
| Jul 25, 2025 | 7.67 | 7.67 | 7.52 | 7.60 | 7.60 | -0.78% | 14,137 |
| Jul 24, 2025 | 7.63 | 7.71 | 7.61 | 7.66 | 7.66 | -0.26% | 4,526 |
| Jul 23, 2025 | 7.78 | 7.78 | 7.59 | 7.68 | 7.68 | 1.45% | 4,180 |
| Jul 22, 2025 | 7.78 | 7.78 | 7.56 | 7.57 | 7.57 | -0.92% | 8,115 |
| Jul 21, 2025 | 7.73 | 7.82 | 7.61 | 7.64 | 7.64 | -2.05% | 15,293 |
| Jul 18, 2025 | 7.70 | 7.83 | 7.70 | 7.80 | 7.80 | 2.63% | 12,312 |
| Jul 17, 2025 | 7.62 | 7.88 | 7.52 | 7.60 | 7.60 | 0.80% | 33,018 |
| Jul 16, 2025 | 7.56 | 7.74 | 7.54 | 7.54 | 7.54 | -0.26% | 6,586 |
| Jul 15, 2025 | 7.64 | 7.80 | 7.54 | 7.56 | 7.56 | - | 8,684 |
| Jul 14, 2025 | 7.39 | 7.66 | 7.39 | 7.56 | 7.56 | 1.07% | 14,520 |
| Jul 11, 2025 | 7.57 | 7.57 | 7.35 | 7.48 | 7.48 | -1.71% | 39,166 |