Bellini Nautica S.p.A. (BIT:BELL)
Italy · Delayed Price · Currency is EUR 4.520
+0.120 (2.73%)
At close: Sep 25, 2026
Bellini Nautica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 2.73% | 7,000 |
| Sep 24, 2026 | 4.32 | 4.46 | 4.24 | 4.40 | 4.40 | - | 17,500 |
| Sep 23, 2026 | 4.12 | 4.40 | 4.12 | 4.40 | 4.40 | 7.32% | 9,000 |
| Sep 22, 2026 | 4.16 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 10,500 |
| Sep 21, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | 0.98% | 3,500 |
| Sep 18, 2026 | 4.16 | 4.16 | 3.94 | 4.10 | 4.10 | - | 8,000 |
| Sep 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,500 |
| Sep 16, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.56% | 2,000 |
| Sep 15, 2026 | 4.08 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 17,000 |
| Sep 14, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.99% | 1,000 |
| Sep 11, 2026 | 4.02 | 4.08 | 4.00 | 4.06 | 4.06 | - | 2,500 |
| Sep 10, 2026 | 4.00 | 4.14 | 4.00 | 4.06 | 4.06 | 1.50% | 9,500 |
| Sep 9, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 3.09% | 11,000 |
| Sep 8, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 1,500 |
| Sep 7, 2026 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -6.34% | 29,000 |
| Sep 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 500 |
| Sep 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 1,500 |
| Sep 2, 2026 | 4.12 | 4.18 | 4.00 | 4.00 | 4.00 | -0.99% | 9,000 |
| Sep 1, 2026 | 3.98 | 4.12 | 3.94 | 4.04 | 4.04 | -0.49% | 6,000 |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 27, 2026 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | -0.98% | 5,500 |
| Aug 26, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 3.02% | 1,500 |
| Aug 25, 2026 | 4.04 | 4.10 | 3.98 | 3.98 | 3.98 | -1.49% | 5,000 |
| Aug 24, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 1.00% | 2,500 |
| Aug 21, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 5,000 |
| Aug 20, 2026 | 3.96 | 4.00 | 3.86 | 4.00 | 4.00 | 2.04% | 7,500 |
| Aug 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 500 |
| Aug 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Aug 17, 2026 | 3.82 | 4.00 | 3.72 | 4.00 | 4.00 | 4.71% | 20,500 |
| Aug 14, 2026 | 4.22 | 4.34 | 3.82 | 3.82 | 3.82 | -8.17% | 9,000 |
| Aug 13, 2026 | 4.36 | 4.40 | 4.06 | 4.16 | 4.16 | -1.89% | 42,500 |
| Aug 12, 2026 | 4.02 | 4.26 | 3.92 | 4.24 | 4.24 | 3.92% | 38,500 |
| Aug 11, 2026 | 3.78 | 4.10 | 3.74 | 4.08 | 4.08 | 5.70% | 26,000 |
| Aug 10, 2026 | 3.70 | 4.00 | 3.70 | 3.86 | 3.86 | 6.04% | 28,500 |
| Aug 7, 2026 | 3.42 | 3.78 | 3.42 | 3.64 | 3.64 | 4.60% | 16,000 |
| Aug 6, 2026 | 3.42 | 3.72 | 3.42 | 3.48 | 3.48 | 4.19% | 19,500 |
| Aug 5, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -2.91% | 4,500 |
| Aug 4, 2026 | 3.40 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | 24,000 |
| Aug 3, 2026 | 3.28 | 3.40 | 3.26 | 3.34 | 3.34 | 4.37% | 21,500 |
| Jul 31, 2026 | 3.12 | 3.42 | 3.06 | 3.20 | 3.20 | 3.23% | 53,000 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -3.13% | 6,500 |
| Jul 29, 2026 | 3.18 | 3.28 | 3.12 | 3.20 | 3.20 | 0.63% | 12,000 |
| Jul 28, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 13,000 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.88% | 4,000 |
| Jul 24, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 5,500 |
| Jul 23, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 1,000 |
| Jul 22, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 9,500 |
| Jul 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,000 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 15,000 |