Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 3.130
+0.010 (0.32%)
At close: Sep 1, 2025
Bellini Nautica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.11 | 3.14 | 3.06 | 3.12 | - | 0.32% | 13,000 |
| Aug 28, 2025 | 3.00 | 3.11 | 2.91 | 3.11 | - | 3.67% | 31,500 |
| Aug 27, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | - | 1.01% | 7,500 |
| Aug 26, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | - | 1.71% | 6,000 |
| Aug 25, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | - | 1.04% | 4,500 |
| Aug 22, 2025 | 2.82 | 2.90 | 2.82 | 2.89 | - | 3.21% | 5,000 |
| Aug 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -0.36% | 1,000 |
| Aug 20, 2025 | 2.81 | 2.85 | 2.75 | 2.81 | - | -1.40% | 16,000 |
| Aug 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1.06% | 500 |
| Aug 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -2.42% | 1,000 |
| Aug 14, 2025 | 2.82 | 2.89 | 2.75 | 2.89 | - | 0.35% | 26,500 |
| Aug 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -0.35% | 500 |
| Aug 12, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | - | -0.34% | 1,500 |
| Aug 11, 2025 | 2.86 | 2.90 | 2.82 | 2.90 | - | - | 11,500 |
| Aug 8, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | - | -0.68% | 7,000 |
| Aug 7, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | - | -0.34% | 3,000 |
| Aug 6, 2025 | 2.89 | 2.96 | 2.88 | 2.93 | - | 0.34% | 15,000 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | - | - |
| Aug 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | - | -2.01% | 7,000 |
| Aug 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -2.30% | 1,500 |
| Jul 31, 2025 | 3.02 | 3.09 | 3.00 | 3.05 | - | - | 8,500 |
| Jul 30, 2025 | 3.08 | 3.12 | 3.05 | 3.05 | - | -2.87% | 13,000 |
| Jul 29, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | - | 1.62% | 2,000 |
| Jul 28, 2025 | 3.10 | 3.14 | 3.05 | 3.09 | - | -2.83% | 19,500 |
| Jul 25, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | - | 2.91% | 1,000 |
| Jul 24, 2025 | 3.16 | 3.17 | 3.08 | 3.09 | - | -0.96% | 7,500 |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | - | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | - | -1.89% | 4,500 |
| Jul 21, 2025 | 3.10 | 3.18 | 3.01 | 3.18 | - | 2.58% | 23,000 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.08 | 3.10 | - | - | 7,500 |
| Jul 17, 2025 | 3.03 | 3.10 | 2.98 | 3.10 | - | 0.32% | 7,000 |
| Jul 16, 2025 | 2.91 | 3.09 | 2.91 | 3.09 | - | 5.82% | 15,000 |
| Jul 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | - | - |
| Jul 14, 2025 | 2.83 | 2.96 | 2.78 | 2.92 | - | 1.39% | 22,500 |
| Jul 11, 2025 | 2.96 | 2.96 | 2.88 | 2.88 | - | -1.03% | 4,000 |
| Jul 10, 2025 | 2.85 | 2.92 | 2.85 | 2.91 | - | 2.11% | 6,500 |
| Jul 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | - | 1,500 |
| Jul 8, 2025 | 2.86 | 2.87 | 2.76 | 2.85 | - | 1.06% | 7,000 |
| Jul 7, 2025 | 2.84 | 2.85 | 2.79 | 2.82 | - | -1.40% | 8,000 |
| Jul 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -1.04% | 4,000 |
| Jul 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 0.35% | 500 |
| Jul 2, 2025 | 2.89 | 2.89 | 2.88 | 2.88 | - | -0.69% | 2,500 |
| Jul 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Jun 30, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | - | -1.02% | 5,000 |
| Jun 27, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | - | - | 3,000 |
| Jun 26, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | - | -2.01% | 1,500 |
| Jun 25, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | - | -0.66% | 3,000 |
| Jun 24, 2025 | 3.07 | 3.07 | 3.01 | 3.01 | - | 0.67% | 15,500 |
| Jun 23, 2025 | 3.04 | 3.05 | 2.99 | 2.99 | - | -1.97% | 5,500 |
| Jun 20, 2025 | 3.01 | 3.05 | 3.00 | 3.05 | - | 0.33% | 2,500 |