Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 2.760
-0.080 (-2.82%)
At close: Oct 10, 2025
Bellini Nautica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -2.82% | 8,500 |
| Oct 9, 2025 | 2.83 | 2.84 | 2.79 | 2.84 | 2.84 | -1.39% | 8,000 |
| Oct 8, 2025 | 2.79 | 2.89 | 2.79 | 2.88 | 2.88 | 2.86% | 9,500 |
| Oct 7, 2025 | 2.89 | 2.91 | 2.79 | 2.80 | 2.80 | -3.78% | 19,000 |
| Oct 6, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 2.83% | 2,500 |
| Oct 3, 2025 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 0.71% | 4,500 |
| Oct 2, 2025 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -2.09% | 3,000 |
| Oct 1, 2025 | 2.83 | 2.93 | 2.75 | 2.87 | 2.87 | 1.41% | 21,000 |
| Sep 30, 2025 | 2.78 | 2.83 | 2.76 | 2.83 | 2.83 | 0.71% | 15,000 |
| Sep 29, 2025 | 2.86 | 2.87 | 2.76 | 2.81 | 2.81 | -3.10% | 40,000 |
| Sep 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 25, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 2,000 |
| Sep 24, 2025 | 2.91 | 2.94 | 2.91 | 2.94 | 2.94 | 1.38% | 10,500 |
| Sep 23, 2025 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | 0.69% | 5,500 |
| Sep 22, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | -1.03% | 9,500 |
| Sep 19, 2025 | 2.91 | 2.91 | 2.87 | 2.91 | 2.91 | - | 3,000 |
| Sep 18, 2025 | 2.87 | 2.91 | 2.86 | 2.91 | 2.91 | -0.34% | 4,500 |
| Sep 17, 2025 | 2.89 | 2.93 | 2.82 | 2.92 | 2.92 | -0.34% | 21,000 |
| Sep 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Sep 15, 2025 | 2.92 | 2.95 | 2.86 | 2.93 | 2.93 | 1.03% | 8,500 |
| Sep 12, 2025 | 2.93 | 2.97 | 2.87 | 2.90 | 2.90 | -0.34% | 16,000 |
| Sep 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Sep 10, 2025 | 2.94 | 2.94 | 2.87 | 2.91 | 2.91 | -2.35% | 17,500 |
| Sep 9, 2025 | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | -0.67% | 13,500 |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 500 |
| Sep 5, 2025 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | -0.66% | 6,000 |
| Sep 4, 2025 | 3.04 | 3.04 | 2.91 | 3.01 | 3.01 | -1.95% | 33,000 |
| Sep 3, 2025 | 3.00 | 3.07 | 2.97 | 3.07 | 3.07 | - | 6,500 |
| Sep 2, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -1.92% | 1,000 |
| Sep 1, 2025 | 3.13 | 3.13 | 3.07 | 3.13 | 3.13 | 0.32% | 14,000 |
| Aug 29, 2025 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | 0.32% | 13,000 |
| Aug 28, 2025 | 3.00 | 3.11 | 2.91 | 3.11 | 3.11 | 3.67% | 31,500 |
| Aug 27, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 7,500 |
| Aug 26, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 1.71% | 6,000 |
| Aug 25, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 1.04% | 4,500 |
| Aug 22, 2025 | 2.82 | 2.90 | 2.82 | 2.89 | 2.89 | 3.21% | 5,000 |
| Aug 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 1,000 |
| Aug 20, 2025 | 2.81 | 2.85 | 2.75 | 2.81 | 2.81 | -1.40% | 16,000 |
| Aug 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | 500 |
| Aug 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.42% | 1,000 |
| Aug 14, 2025 | 2.82 | 2.89 | 2.75 | 2.89 | 2.89 | 0.35% | 26,500 |
| Aug 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 500 |
| Aug 12, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | -0.34% | 1,500 |
| Aug 11, 2025 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | - | 11,500 |
| Aug 8, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -0.68% | 7,000 |
| Aug 7, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 3,000 |
| Aug 6, 2025 | 2.89 | 2.96 | 2.88 | 2.93 | 2.93 | 0.34% | 15,000 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 7,000 |
| Aug 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | 1,500 |