BasicNet S.p.A. (BIT:BAN)
Italy · Delayed Price · Currency is EUR 7.13
+0.03 (0.42%)
At close: Jan 21, 2026
BasicNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.33 | 7.39 | 7.23 | 7.34 | 7.34 | 0.14% | 50,114 |
| Dec 15, 2025 | 7.26 | 7.37 | 7.26 | 7.33 | 7.33 | - | 41,895 |
| Dec 12, 2025 | 7.37 | 7.45 | 7.27 | 7.33 | 7.33 | -0.27% | 40,963 |
| Dec 11, 2025 | 7.28 | 7.42 | 7.20 | 7.35 | 7.35 | 2.23% | 58,184 |
| Dec 10, 2025 | 7.50 | 7.56 | 7.16 | 7.19 | 7.19 | -3.23% | 44,214 |
| Dec 9, 2025 | 7.36 | 7.49 | 7.34 | 7.43 | 7.43 | 0.95% | 76,046 |
| Dec 8, 2025 | 7.40 | 7.50 | 7.30 | 7.36 | 7.36 | -0.54% | 66,931 |
| Dec 5, 2025 | 6.91 | 7.46 | 6.91 | 7.40 | 7.40 | 7.25% | 267,924 |
| Dec 4, 2025 | 6.86 | 6.95 | 6.84 | 6.90 | 6.90 | 1.02% | 63,528 |
| Dec 3, 2025 | 6.85 | 6.98 | 6.75 | 6.83 | 6.83 | -1.16% | 53,040 |
| Dec 2, 2025 | 7.02 | 7.05 | 6.86 | 6.91 | 6.91 | -1.57% | 43,005 |
| Dec 1, 2025 | 6.85 | 7.02 | 6.82 | 7.02 | 7.02 | 2.63% | 37,098 |
| Nov 28, 2025 | 6.90 | 6.92 | 6.82 | 6.84 | 6.84 | -0.44% | 11,438 |
| Nov 27, 2025 | 6.92 | 7.00 | 6.84 | 6.87 | 6.87 | 0.29% | 17,473 |
| Nov 26, 2025 | 6.90 | 6.95 | 6.83 | 6.85 | 6.85 | - | 23,648 |
| Nov 25, 2025 | 6.87 | 6.93 | 6.83 | 6.85 | 6.85 | -1.01% | 24,854 |
| Nov 24, 2025 | 6.89 | 7.02 | 6.84 | 6.92 | 6.92 | 0.73% | 42,803 |
| Nov 21, 2025 | 6.65 | 6.89 | 6.65 | 6.87 | 6.87 | 1.63% | 30,700 |
| Nov 20, 2025 | 6.66 | 6.79 | 6.65 | 6.76 | 6.76 | 1.96% | 27,984 |
| Nov 19, 2025 | 6.57 | 6.73 | 6.57 | 6.63 | 6.63 | 0.91% | 30,974 |
| Nov 18, 2025 | 6.63 | 6.73 | 6.55 | 6.57 | 6.57 | -0.90% | 31,345 |
| Nov 17, 2025 | 6.92 | 7.04 | 6.63 | 6.63 | 6.63 | -3.63% | 52,649 |
| Nov 14, 2025 | 7.25 | 7.29 | 6.85 | 6.88 | 6.88 | -5.75% | 110,543 |
| Nov 13, 2025 | 7.59 | 7.70 | 7.20 | 7.30 | 7.30 | -0.41% | 299,417 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.22 | 7.33 | 7.33 | 0.27% | 89,562 |
| Nov 11, 2025 | 7.18 | 7.49 | 7.08 | 7.31 | 7.31 | 2.96% | 94,576 |
| Nov 10, 2025 | 6.88 | 7.15 | 6.88 | 7.10 | 7.10 | 3.05% | 52,915 |
| Nov 7, 2025 | 6.88 | 7.01 | 6.83 | 6.89 | 6.89 | 0.88% | 45,670 |
| Nov 6, 2025 | 7.00 | 7.14 | 6.77 | 6.83 | 6.83 | -2.29% | 46,272 |