BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 6.49
+0.12 (1.88%)
At close: Aug 14, 2025, 5:30 PM CET
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.40 | 6.55 | 6.35 | 6.49 | - | 1.88% | 29,434 |
| Aug 13, 2025 | 6.51 | 6.60 | 6.35 | 6.37 | - | -1.70% | 39,703 |
| Aug 12, 2025 | 6.73 | 6.73 | 6.47 | 6.48 | - | -2.11% | 37,400 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.58 | 6.62 | - | -0.60% | 18,794 |
| Aug 8, 2025 | 6.84 | 6.87 | 6.66 | 6.66 | - | -2.35% | 28,002 |
| Aug 7, 2025 | 6.89 | 6.98 | 6.82 | 6.82 | - | -1.02% | 23,759 |
| Aug 6, 2025 | 6.60 | 6.89 | 6.42 | 6.89 | - | 3.14% | 55,352 |
| Aug 5, 2025 | 7.07 | 7.07 | 6.68 | 6.68 | - | -3.47% | 38,019 |
| Aug 4, 2025 | 7.01 | 7.25 | 6.92 | 6.92 | - | -3.62% | 17,637 |
| Aug 1, 2025 | 7.14 | 7.20 | 6.98 | 7.18 | - | 0.56% | 24,675 |
| Jul 31, 2025 | 7.34 | 7.45 | 7.13 | 7.14 | - | -3.90% | 24,899 |
| Jul 30, 2025 | 7.40 | 7.52 | 7.33 | 7.43 | - | 0.13% | 4,794 |
| Jul 29, 2025 | 7.46 | 7.56 | 7.41 | 7.42 | - | -0.54% | 5,591 |
| Jul 28, 2025 | 7.53 | 7.67 | 7.43 | 7.46 | - | -1.84% | 10,879 |
| Jul 25, 2025 | 7.67 | 7.67 | 7.52 | 7.60 | - | -0.78% | 14,137 |
| Jul 24, 2025 | 7.63 | 7.71 | 7.61 | 7.66 | - | -0.26% | 4,526 |
| Jul 23, 2025 | 7.78 | 7.78 | 7.59 | 7.68 | - | 1.45% | 4,180 |
| Jul 22, 2025 | 7.78 | 7.78 | 7.56 | 7.57 | - | -0.92% | 8,115 |
| Jul 21, 2025 | 7.73 | 7.82 | 7.61 | 7.64 | - | -2.05% | 15,293 |
| Jul 18, 2025 | 7.70 | 7.83 | 7.70 | 7.80 | - | 2.63% | 12,312 |
| Jul 17, 2025 | 7.62 | 7.88 | 7.52 | 7.60 | - | 0.80% | 33,018 |
| Jul 16, 2025 | 7.56 | 7.74 | 7.54 | 7.54 | - | -0.26% | 6,586 |
| Jul 15, 2025 | 7.64 | 7.80 | 7.54 | 7.56 | - | - | 8,684 |
| Jul 14, 2025 | 7.39 | 7.66 | 7.39 | 7.56 | - | 1.07% | 14,520 |
| Jul 11, 2025 | 7.57 | 7.57 | 7.35 | 7.48 | - | -1.71% | 39,166 |
| Jul 10, 2025 | 7.60 | 7.69 | 7.55 | 7.61 | - | -0.26% | 5,860 |
| Jul 9, 2025 | 7.65 | 7.73 | 7.58 | 7.63 | - | -0.26% | 11,017 |
| Jul 8, 2025 | 7.75 | 7.75 | 7.61 | 7.65 | - | -0.65% | 4,296 |
| Jul 7, 2025 | 7.66 | 7.79 | 7.63 | 7.70 | - | 0.52% | 10,397 |
| Jul 4, 2025 | 7.76 | 7.79 | 7.66 | 7.66 | - | -1.79% | 1,832 |
| Jul 3, 2025 | 7.66 | 7.80 | 7.59 | 7.80 | - | 0.78% | 35,414 |
| Jul 2, 2025 | 7.84 | 7.89 | 7.65 | 7.74 | - | -1.40% | 16,098 |
| Jul 1, 2025 | 7.91 | 7.91 | 7.81 | 7.85 | - | -0.76% | 6,688 |
| Jun 30, 2025 | 8.05 | 8.08 | 7.86 | 7.91 | - | -1.37% | 9,845 |
| Jun 27, 2025 | 8.00 | 8.10 | 7.86 | 8.02 | - | 3.22% | 50,875 |
| Jun 26, 2025 | 7.79 | 7.83 | 7.73 | 7.77 | - | 1.04% | 14,070 |
| Jun 25, 2025 | 7.80 | 7.85 | 7.67 | 7.69 | - | -0.77% | 15,784 |
| Jun 24, 2025 | 7.73 | 7.92 | 7.39 | 7.75 | - | -0.90% | 47,344 |
| Jun 23, 2025 | 7.70 | 7.88 | 7.62 | 7.82 | - | 2.89% | 25,605 |
| Jun 20, 2025 | 7.65 | 7.73 | 7.60 | 7.60 | - | 0.26% | 19,363 |
| Jun 19, 2025 | 7.70 | 7.70 | 7.56 | 7.58 | - | -0.92% | 18,669 |
| Jun 18, 2025 | 7.55 | 7.75 | 7.55 | 7.65 | - | -0.65% | 28,656 |
| Jun 17, 2025 | 7.77 | 7.86 | 7.63 | 7.70 | - | -1.53% | 24,754 |
| Jun 16, 2025 | 8.00 | 8.03 | 7.82 | 7.82 | - | -2.25% | 37,276 |
| Jun 13, 2025 | 8.43 | 8.45 | 7.91 | 8.00 | - | -6.65% | 98,322 |
| Jun 12, 2025 | 8.64 | 8.87 | 8.50 | 8.57 | - | 0.35% | 58,971 |
| Jun 11, 2025 | 8.67 | 8.71 | 8.48 | 8.54 | - | -0.35% | 21,401 |
| Jun 10, 2025 | 8.79 | 8.79 | 8.57 | 8.57 | - | -2.50% | 22,497 |
| Jun 9, 2025 | 8.61 | 8.79 | 8.47 | 8.79 | - | 2.81% | 24,339 |
| Jun 6, 2025 | 8.59 | 8.69 | 8.53 | 8.55 | - | -0.35% | 18,054 |