BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 6.87
-0.34 (-4.72%)
At close: Oct 10, 2025
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.25 | 7.28 | 6.87 | 6.87 | 6.87 | -4.72% | 31,518 |
| Oct 9, 2025 | 7.13 | 7.28 | 7.09 | 7.21 | 7.21 | 1.84% | 65,441 |
| Oct 8, 2025 | 7.18 | 7.25 | 7.01 | 7.08 | 7.08 | -0.84% | 50,351 |
| Oct 7, 2025 | 7.22 | 7.25 | 7.10 | 7.14 | 7.14 | -0.56% | 30,581 |
| Oct 6, 2025 | 7.10 | 7.21 | 7.08 | 7.18 | 7.18 | 1.99% | 28,938 |
| Oct 3, 2025 | 6.94 | 7.07 | 6.94 | 7.04 | 7.04 | 1.15% | 18,974 |
| Oct 2, 2025 | 6.96 | 7.15 | 6.95 | 6.96 | 6.96 | -0.57% | 35,135 |
| Oct 1, 2025 | 7.04 | 7.08 | 6.95 | 7.00 | 7.00 | -0.71% | 40,635 |
| Sep 30, 2025 | 6.92 | 7.10 | 6.92 | 7.05 | 7.05 | 0.28% | 35,111 |
| Sep 29, 2025 | 6.82 | 7.09 | 6.82 | 7.03 | 7.03 | 1.59% | 38,317 |
| Sep 26, 2025 | 7.00 | 7.04 | 6.91 | 6.92 | 6.92 | -0.72% | 28,067 |
| Sep 25, 2025 | 7.02 | 7.10 | 6.96 | 6.97 | 6.97 | -0.71% | 26,562 |
| Sep 24, 2025 | 7.04 | 7.17 | 7.02 | 7.02 | 7.02 | -1.96% | 41,716 |
| Sep 23, 2025 | 7.02 | 7.37 | 7.02 | 7.16 | 7.16 | 0.14% | 67,385 |
| Sep 22, 2025 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.42% | 82,590 |
| 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 |