Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 2.980
-0.070 (-2.30%)
At close: Aug 1, 2025, 5:30 PM CET
Bellini Nautica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 3.21 | 3.22 | 3.04 | 3.04 | - | -5.00% | 25,500 |
| Jun 18, 2025 | 2.91 | 3.20 | 2.85 | 3.20 | - | 7.74% | 49,000 |
| Jun 17, 2025 | 2.98 | 3.03 | 2.97 | 2.97 | - | - | 5,500 |
| Jun 16, 2025 | 3.02 | 3.02 | 2.96 | 2.97 | - | -1.66% | 8,500 |
| Jun 13, 2025 | 3.07 | 3.11 | 3.01 | 3.02 | - | -2.58% | 7,500 |
| Jun 12, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | - | -0.64% | 1,500 |
| Jun 11, 2025 | 3.03 | 3.12 | 3.03 | 3.12 | - | 1.30% | 1,500 |
| Jun 10, 2025 | 3.09 | 3.12 | 3.01 | 3.08 | - | 1.32% | 7,000 |
| Jun 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -1.30% | 500 |
| Jun 6, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | - | 0.65% | 7,500 |
| Jun 5, 2025 | 3.01 | 3.10 | 3.00 | 3.06 | - | 0.33% | 6,500 |
| Jun 4, 2025 | 3.14 | 3.14 | 2.99 | 3.05 | - | -4.09% | 44,000 |
| Jun 3, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jun 2, 2025 | 3.17 | 3.18 | 3.16 | 3.18 | - | 0.63% | 3,000 |
| May 30, 2025 | 3.17 | 3.17 | 3.12 | 3.16 | - | 0.64% | 6,000 |
| May 29, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | - | 0.64% | 5,500 |
| May 28, 2025 | 3.18 | 3.18 | 3.11 | 3.12 | - | -1.89% | 17,500 |
| May 27, 2025 | 3.13 | 3.19 | 3.11 | 3.18 | - | 1.27% | 3,500 |
| May 26, 2025 | 3.28 | 3.32 | 3.10 | 3.14 | - | -4.56% | 65,000 |