BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 6.26
-0.08 (-1.26%)
At close: Mar 4, 2026
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.63 | 6.63 | 6.25 | 6.36 | - | -0.16% | 17,261 |
| Mar 2, 2026 | 6.66 | 6.77 | 6.37 | 6.37 | 6.37 | -4.35% | 76,096 |
| Feb 27, 2026 | 6.65 | 6.74 | 6.54 | 6.66 | 6.66 | 0.30% | 40,538 |
| Feb 26, 2026 | 6.49 | 6.65 | 6.49 | 6.64 | 6.64 | 3.27% | 34,754 |
| Feb 25, 2026 | 6.57 | 6.61 | 6.38 | 6.43 | 6.43 | -1.98% | 38,632 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.46 | 6.56 | 6.56 | -1.20% | 43,587 |
| Feb 23, 2026 | 6.87 | 6.89 | 6.64 | 6.64 | 6.64 | -2.35% | 33,152 |
| Feb 20, 2026 | 7.07 | 7.09 | 6.68 | 6.80 | 6.80 | -2.58% | 66,576 |
| Feb 19, 2026 | 7.02 | 7.16 | 6.86 | 6.98 | 6.98 | -0.29% | 20,658 |
| Feb 18, 2026 | 7.01 | 7.09 | 6.96 | 7.00 | 7.00 | 0.14% | 4,322 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.91 | 6.99 | 6.99 | 1.45% | 9,365 |
| Feb 16, 2026 | 7.22 | 7.22 | 6.85 | 6.89 | 6.89 | -3.23% | 48,157 |
| Feb 13, 2026 | 7.09 | 7.15 | 7.06 | 7.12 | 7.12 | 1.71% | 13,820 |
| Feb 12, 2026 | 7.25 | 7.27 | 7.00 | 7.00 | 7.00 | -2.23% | 32,991 |
| Feb 11, 2026 | 7.23 | 7.36 | 7.16 | 7.16 | 7.16 | -0.97% | 24,549 |
| Feb 10, 2026 | 7.22 | 7.26 | 7.10 | 7.23 | 7.23 | 0.42% | 6,614 |
| Feb 9, 2026 | 7.20 | 7.25 | 7.13 | 7.20 | 7.20 | 0.84% | 8,291 |
| Feb 6, 2026 | 7.16 | 7.16 | 6.95 | 7.14 | 7.14 | 0.85% | 38,113 |
| Feb 5, 2026 | 7.22 | 7.22 | 7.07 | 7.08 | 7.08 | -0.98% | 15,296 |
| Feb 4, 2026 | 7.24 | 7.34 | 7.13 | 7.15 | 7.15 | -0.56% | 13,151 |
| Feb 3, 2026 | 7.37 | 7.38 | 7.19 | 7.19 | 7.19 | -2.44% | 21,099 |
| Feb 2, 2026 | 7.13 | 7.39 | 7.13 | 7.37 | 7.37 | 3.22% | 17,930 |
| Jan 30, 2026 | 7.21 | 7.26 | 7.13 | 7.14 | 7.14 | 0.28% | 7,489 |
| Jan 29, 2026 | 7.31 | 7.36 | 7.12 | 7.12 | 7.12 | -1.79% | 9,218 |
| Jan 28, 2026 | 7.11 | 7.32 | 7.11 | 7.25 | 7.25 | 0.14% | 12,486 |
| Jan 27, 2026 | 7.15 | 7.24 | 7.10 | 7.24 | 7.24 | 1.69% | 13,600 |
| Jan 26, 2026 | 7.21 | 7.21 | 7.10 | 7.12 | 7.12 | -0.42% | 17,991 |
| Jan 23, 2026 | 7.20 | 7.23 | 7.12 | 7.15 | 7.15 | -0.97% | 7,509 |
| Jan 22, 2026 | 7.24 | 7.30 | 7.15 | 7.22 | 7.22 | 1.26% | 17,631 |
| Jan 21, 2026 | 7.09 | 7.18 | 6.97 | 7.13 | 7.13 | 0.42% | 38,579 |
| Jan 20, 2026 | 7.19 | 7.22 | 7.04 | 7.10 | 7.10 | -1.25% | 22,216 |
| Jan 19, 2026 | 7.26 | 7.28 | 7.17 | 7.19 | 7.19 | -0.96% | 15,176 |
| Jan 16, 2026 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -0.14% | 9,563 |
| Jan 15, 2026 | 7.36 | 7.39 | 7.27 | 7.27 | 7.27 | -0.27% | 8,061 |
| Jan 14, 2026 | 7.25 | 7.41 | 7.25 | 7.29 | 7.29 | 0.41% | 21,483 |
| Jan 13, 2026 | 7.34 | 7.41 | 7.26 | 7.26 | 7.26 | -2.02% | 14,916 |
| Jan 12, 2026 | 7.62 | 7.62 | 7.38 | 7.41 | 7.41 | -2.76% | 50,268 |
| Jan 9, 2026 | 7.60 | 7.64 | 7.50 | 7.62 | 7.62 | 0.26% | 57,102 |
| Jan 8, 2026 | 7.43 | 7.64 | 7.43 | 7.60 | 7.60 | 1.60% | 81,910 |
| Jan 7, 2026 | 7.51 | 7.65 | 7.39 | 7.48 | 7.48 | -0.27% | 89,251 |
| Jan 6, 2026 | 7.49 | 7.50 | 7.36 | 7.50 | 7.50 | 0.81% | 32,899 |
| Jan 5, 2026 | 7.46 | 7.50 | 7.37 | 7.44 | 7.44 | 0.81% | 59,801 |
| Jan 2, 2026 | 7.59 | 7.62 | 7.37 | 7.38 | 7.38 | -1.34% | 70,196 |
| Dec 30, 2025 | 7.41 | 7.50 | 7.36 | 7.48 | 7.48 | 0.67% | 65,753 |
| Dec 29, 2025 | 7.43 | 7.48 | 7.35 | 7.43 | 7.43 | 0.95% | 45,541 |
| Dec 23, 2025 | 7.34 | 7.54 | 7.31 | 7.36 | 7.36 | 0.27% | 93,780 |
| Dec 22, 2025 | 7.34 | 7.34 | 7.24 | 7.34 | 7.34 | 0.69% | 57,835 |
| Dec 19, 2025 | 7.29 | 7.35 | 7.22 | 7.29 | 7.29 | -0.14% | 45,457 |
| Dec 18, 2025 | 7.30 | 7.39 | 7.21 | 7.30 | 7.30 | -0.14% | 52,484 |
| Dec 17, 2025 | 7.28 | 7.41 | 7.27 | 7.31 | 7.31 | -0.41% | 32,231 |